UK markets close in 24 minutes

HSBC American Index Institutional Acc (0P000023TA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,329.57-5.24 (-0.39%)
As of 09:00PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024------
25 Jun 20241,329.571,329.571,329.571,329.571,329.57-
24 Jun 20241,334.811,334.811,334.811,334.811,334.81-
21 Jun 20241,338.591,338.591,338.591,338.591,338.59-
20 Jun 20241,336.401,336.401,336.401,336.401,336.40-
19 Jun 20241,334.421,334.421,334.421,334.421,334.42-
18 Jun 20241,335.851,335.851,335.851,335.851,335.85-
17 Jun 20241,325.971,325.971,325.971,325.971,325.97-
14 Jun 20241,321.501,321.501,321.501,321.501,321.50-
13 Jun 20241,313.441,313.441,313.441,313.441,313.44-
12 Jun 20241,302.441,302.441,302.441,302.441,302.44-
11 Jun 20241,300.921,300.921,300.921,300.921,300.92-
10 Jun 20241,300.511,300.511,300.511,300.511,300.51-
07 Jun 20241,293.421,293.421,293.421,293.421,293.42-
06 Jun 20241,296.451,296.451,296.451,296.451,296.45-
05 Jun 20241,280.551,280.551,280.551,280.551,280.55-
04 Jun 20241,280.421,280.421,280.421,280.421,280.42-
03 Jun 20241,285.081,285.081,285.081,285.081,285.08-
31 May 20241,273.181,273.181,273.181,273.181,273.18-
30 May 20241,282.041,282.041,282.041,282.041,282.04-
29 May 20241,286.761,286.761,286.761,286.761,286.76-
28 May 20241,284.331,284.331,284.331,284.331,284.33-
24 May 20241,279.681,279.681,279.681,279.681,279.68-
23 May 20241,287.511,287.511,287.511,287.511,287.51-
22 May 20241,292.571,292.571,292.571,292.571,292.57-
21 May 20241,290.161,290.161,290.161,290.161,290.16-
20 May 20241,290.371,290.371,290.371,290.371,290.37-
17 May 20241,293.841,293.841,293.841,293.841,293.84-
16 May 20241,294.601,294.601,294.601,294.601,294.60-
16 May 20240.15045 Dividend
15 May 20241,285.281,285.281,285.281,285.281,285.13-
14 May 20241,284.571,284.571,284.571,284.571,284.42-
13 May 20241,286.841,286.841,286.841,286.841,286.69-
10 May 20241,284.981,284.981,284.981,284.981,284.83-
09 May 20241,282.431,282.431,282.431,282.431,282.28-
08 May 20241,283.051,283.051,283.051,283.051,282.90-
07 May 20241,275.191,275.191,275.191,275.191,275.04-
03 May 20241,243.591,243.591,243.591,243.591,243.44-
02 May 20241,239.201,239.201,239.201,239.201,239.05-
01 May 20241,243.411,243.411,243.411,243.411,243.26-
30 Apr 20241,259.211,259.211,259.211,259.211,259.06-
29 Apr 20241,256.131,256.131,256.131,256.131,255.98-
26 Apr 20241,244.391,244.391,244.391,244.391,244.24-
25 Apr 20241,251.251,251.251,251.251,251.251,251.10-
24 Apr 20241,258.281,258.281,258.281,258.281,258.13-
23 Apr 20241,252.351,252.351,252.351,252.351,252.20-
22 Apr 20241,245.351,245.351,245.351,245.351,245.20-
19 Apr 20241,241.981,241.981,241.981,241.981,241.83-
18 Apr 20241,240.671,240.671,240.671,240.671,240.52-
17 Apr 20241,253.141,253.141,253.141,253.141,252.99-
16 Apr 20241,253.731,253.731,253.731,253.731,253.58-
15 Apr 20241,267.471,267.471,267.471,267.471,267.32-
12 Apr 20241,286.401,286.401,286.401,286.401,286.25-
11 Apr 20241,269.741,269.741,269.741,269.741,269.59-
10 Apr 20241,266.351,266.351,266.351,266.351,266.20-
09 Apr 20241,265.721,265.721,265.721,265.721,265.57-
08 Apr 20241,270.871,270.871,270.871,270.871,270.72-
05 Apr 20241,257.381,257.381,257.381,257.381,257.23-
04 Apr 20241,270.391,270.391,270.391,270.391,270.24-
03 Apr 20241,277.171,277.171,277.171,277.171,277.02-
02 Apr 20241,286.961,286.961,286.961,286.961,286.81-
28 Mar 20241,284.231,284.231,284.231,284.231,284.08-
27 Mar 20241,274.421,274.421,274.421,274.421,274.27-
26 Mar 20241,273.781,273.781,273.781,273.781,273.63-
25 Mar 20241,277.531,277.531,277.531,277.531,277.38-
22 Mar 20241,284.761,284.761,284.761,284.761,284.61-
21 Mar 20241,264.231,264.231,264.231,264.231,264.08-
20 Mar 20241,258.261,258.261,258.261,258.261,258.11-
19 Mar 20241,251.271,251.271,251.271,251.271,251.12-
18 Mar 20241,238.811,238.811,238.811,238.811,238.67-
15 Mar 20241,246.091,246.091,246.091,246.091,245.94-
14 Mar 20241,243.671,243.671,243.671,243.671,243.52-
13 Mar 20241,247.091,247.091,247.091,247.091,246.94-
12 Mar 20241,233.911,233.911,233.911,233.911,233.77-
11 Mar 20241,229.351,229.351,229.351,229.351,229.21-
08 Mar 20241,238.151,238.151,238.151,238.151,238.01-
07 Mar 20241,235.231,235.231,235.231,235.231,235.09-
06 Mar 20241,231.981,231.981,231.981,231.981,231.84-
05 Mar 20241,248.701,248.701,248.701,248.701,248.55-
04 Mar 20241,250.151,250.151,250.151,250.151,250.00-
01 Mar 20241,242.931,242.931,242.931,242.931,242.78-
29 Feb 20241,236.231,236.231,236.231,236.231,236.09-
28 Feb 20241,236.601,236.601,236.601,236.601,236.46-
27 Feb 20241,232.451,232.451,232.451,232.451,232.31-
26 Feb 20241,235.301,235.301,235.301,235.301,235.16-
23 Feb 20241,237.041,237.041,237.041,237.041,236.90-
22 Feb 20241,227.601,227.601,227.601,227.601,227.46-
21 Feb 20241,216.571,216.571,216.571,216.571,216.43-
20 Feb 20241,223.791,223.791,223.791,223.791,223.65-
19 Feb 20241,222.921,222.921,222.921,222.921,222.78-
16 Feb 20241,231.041,231.041,231.041,231.041,230.90-
15 Feb 20241,228.151,228.151,228.151,228.151,228.01-
14 Feb 20241,216.651,216.651,216.651,216.651,216.51-
13 Feb 20241,219.841,219.841,219.841,219.841,219.70-
12 Feb 20241,225.701,225.701,225.701,225.701,225.56-
09 Feb 20241,221.801,221.801,221.801,221.801,221.66-
08 Feb 20241,219.981,219.981,219.981,219.981,219.84-
07 Feb 20241,206.491,206.491,206.491,206.491,206.35-
06 Feb 20241,212.931,212.931,212.931,212.931,212.79-
05 Feb 20241,215.091,215.091,215.091,215.091,214.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...