How market chaos has impacted UK household finances

Pensions, mortgages and energy bills were all affected by the market's wild ride

HarborOne Bancorp, Inc. (HONE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.63

-0.14

(-1.02%)

At close: 04:00PM EDT

13.63

0.00

(0.00%)

After hours:

04:59PM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	-	-	-	-	-	-
29 Sept 2022	13.68	13.68	13.55	13.63	13.63	163,900
28 Sept 2022	13.77	13.90	13.71	13.77	13.77	116,300
27 Sept 2022	13.85	13.92	13.72	13.77	13.77	187,600
26 Sept 2022	13.96	14.11	13.83	13.83	13.83	155,000
23 Sept 2022	14.08	14.08	13.85	14.02	14.02	147,000
22 Sept 2022	14.23	14.46	14.13	14.16	14.16	208,800
21 Sept 2022	14.19	14.26	14.03	14.06	14.06	143,400
20 Sept 2022	14.18	14.18	13.94	14.11	14.11	128,200
19 Sept 2022	13.84	14.20	13.78	14.19	14.19	137,600
16 Sept 2022	13.80	13.86	13.71	13.84	13.84	698,900
15 Sept 2022	13.73	13.90	13.67	13.84	13.84	125,400
14 Sept 2022	13.49	13.72	13.49	13.72	13.72	159,100
13 Sept 2022	13.70	13.78	13.47	13.56	13.56	184,600
12 Sept 2022	13.85	13.93	13.78	13.85	13.85	112,500
09 Sept 2022	13.84	13.88	13.76	13.84	13.84	81,800
08 Sept 2022	13.73	13.82	13.59	13.73	13.73	137,300
07 Sept 2022	13.45	13.74	13.42	13.73	13.73	131,300
06 Sept 2022	13.78	13.78	13.44	13.50	13.50	130,800
02 Sept 2022	13.90	13.91	13.61	13.68	13.68	117,500
01 Sept 2022	13.60	13.75	13.57	13.74	13.74	118,500
31 Aug 2022	13.76	13.82	13.62	13.64	13.64	173,400
30 Aug 2022	13.75	13.91	13.71	13.79	13.79	162,000
29 Aug 2022	13.81	13.87	13.75	13.80	13.80	147,700
26 Aug 2022	13.97	13.97	13.87	13.92	13.92	122,700
25 Aug 2022	14.07	14.08	13.93	13.99	13.99	118,300
24 Aug 2022	14.13	14.13	13.96	14.04	14.04	155,300
23 Aug 2022	14.24	14.24	14.12	14.13	14.13	97,000
22 Aug 2022	14.47	14.47	14.12	14.20	14.20	153,200
19 Aug 2022	14.55	14.57	14.33	14.55	14.55	187,100
18 Aug 2022	14.74	14.74	14.57	14.59	14.59	70,600
17 Aug 2022	14.59	14.72	14.56	14.70	14.70	73,400
16 Aug 2022	14.67	14.79	14.67	14.70	14.70	129,300
15 Aug 2022	14.63	14.74	14.54	14.72	14.72	82,800
12 Aug 2022	14.57	14.74	14.55	14.71	14.71	103,400
11 Aug 2022	14.49	14.56	14.41	14.52	14.52	86,000
10 Aug 2022	14.38	14.45	14.32	14.36	14.36	100,000
09 Aug 2022	14.20	14.25	14.03	14.23	14.23	118,600
08 Aug 2022	14.05	14.21	13.99	14.16	14.16	199,600
05 Aug 2022	14.05	14.13	14.03	14.04	14.04	134,100
04 Aug 2022	14.25	14.25	14.01	14.05	14.05	132,400
03 Aug 2022	14.31	14.31	14.14	14.25	14.25	118,100
02 Aug 2022	14.46	14.49	14.21	14.23	14.23	72,900
01 Aug 2022	14.39	14.60	14.35	14.50	14.50	198,400
29 Jul 2022	14.54	14.54	14.43	14.50	14.50	175,400
28 Jul 2022	14.50	14.53	14.38	14.45	14.45	129,700
27 Jul 2022	14.63	14.63	14.42	14.53	14.53	186,300
26 Jul 2022	14.36	14.54	14.34	14.43	14.43	199,300
25 Jul 2022	14.49	14.61	14.38	14.39	14.39	138,700
22 Jul 2022	14.30	14.38	14.18	14.38	14.38	131,700
21 Jul 2022	14.45	14.57	14.26	14.33	14.33	154,800
20 Jul 2022	14.33	14.57	14.29	14.53	14.53	114,000
19 Jul 2022	14.26	14.52	14.26	14.43	14.43	138,400
18 Jul 2022	14.23	14.32	14.09	14.13	14.13	109,100
15 Jul 2022	14.09	14.20	13.97	14.12	14.12	143,000
14 Jul 2022	13.81	13.91	13.78	13.89	13.89	133,400
13 Jul 2022	13.95	13.98	13.80	13.91	13.91	126,500
12 Jul 2022	13.96	14.09	13.96	13.98	13.98	115,100
11 Jul 2022	13.99	14.07	13.93	14.01	14.01	138,400
08 Jul 2022	14.07	14.18	13.97	14.01	14.01	103,300
07 Jul 2022	14.15	14.30	14.02	14.05	14.05	119,300
06 Jul 2022	14.07	14.13	13.97	14.07	14.07	189,000
05 Jul 2022	13.87	14.16	13.79	14.11	14.11	176,200
01 Jul 2022	13.78	14.12	13.69	14.09	14.09	260,200
30 Jun 2022	13.63	13.81	13.56	13.79	13.79	159,500
29 Jun 2022	14.04	14.08	13.77	13.79	13.79	182,200
28 Jun 2022	14.14	14.23	14.00	14.01	14.01	207,800
27 Jun 2022	14.00	14.22	14.00	14.07	14.07	265,200
24 Jun 2022	13.69	14.00	13.69	13.92	13.92	479,200
23 Jun 2022	13.91	14.15	13.64	13.70	13.70	218,200
22 Jun 2022	13.89	14.11	13.89	13.93	13.93	196,200
21 Jun 2022	13.79	14.09	13.70	14.07	14.07	171,100
17 Jun 2022	13.51	13.73	13.51	13.63	13.63	275,200
16 Jun 2022	13.55	13.81	13.43	13.51	13.51	230,200
15 Jun 2022	13.80	13.92	13.61	13.73	13.73	249,700
14 Jun 2022	13.81	13.92	13.63	13.66	13.66	235,500
13 Jun 2022	13.51	13.90	13.45	13.69	13.69	205,900
10 Jun 2022	13.68	13.78	13.55	13.65	13.65	177,200
09 Jun 2022	14.01	14.10	13.84	13.85	13.85	179,100
08 Jun 2022	14.13	14.14	14.02	14.06	14.06	105,500
07 Jun 2022	14.08	14.26	14.08	14.22	14.22	85,300
06 Jun 2022	14.23	14.25	14.11	14.17	14.17	77,300
03 Jun 2022	14.36	14.43	14.10	14.13	14.13	86,800
02 Jun 2022	14.27	14.44	14.12	14.43	14.43	110,400
01 Jun 2022	14.23	14.30	13.97	14.22	14.22	364,800
31 May 2022	14.03	14.31	13.99	14.29	14.29	211,100
27 May 2022	14.11	14.17	14.06	14.11	14.11	132,300
26 May 2022	14.16	14.18	13.95	14.10	14.10	190,200
25 May 2022	13.92	14.10	13.88	14.06	14.06	156,400
24 May 2022	13.81	13.95	13.65	13.91	13.91	194,600
23 May 2022	13.84	13.95	13.73	13.80	13.80	153,300
20 May 2022	13.50	13.68	13.41	13.66	13.66	165,800
19 May 2022	13.69	13.69	13.37	13.40	13.40	208,100
18 May 2022	13.83	13.89	13.61	13.69	13.69	151,600
17 May 2022	13.75	13.96	13.68	13.95	13.95	200,700
16 May 2022	13.55	13.75	13.52	13.57	13.57	135,700
13 May 2022	13.82	13.88	13.58	13.61	13.61	145,500
12 May 2022	13.73	13.82	13.57	13.80	13.80	144,200
11 May 2022	13.75	13.93	13.69	13.71	13.71	125,300
10 May 2022	13.98	14.13	13.59	13.74	13.74	150,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,911.02+29.43(+0.43%)

FTSE 25017,025.41+235.01(+1.40%)

AIM801.86+3.47(+0.43%)

GBP/EUR1.1333+0.0009(+0.08%)

GBP/USD1.1060-0.0063(-0.5696%)

BTC-GBP17,606.15-43.04(-0.24%)

How market chaos has impacted UK household finances

HarborOne Bancorp, Inc. (HONE)

FTSE 100
6,911.02
+29.43(+0.43%)

FTSE 250
17,025.41
+235.01(+1.40%)

AIM
801.86
+3.47(+0.43%)

GBP/EUR
1.1333
+0.0009(+0.08%)

GBP/USD
1.1060
-0.0063(-0.5696%)

BTC-GBP
17,606.15
-43.04(-0.24%)