Shares Magazine
$32.00+0.07 (+0.22%)16 Dec 2025, 11:02
HSBC Etfs PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 16, 2025 | $32.20 | $32.20 | $32.20 | $32.20 | 20 |
| Dec 12, 2025 | $32.60 | $32.60 | $32.60 | $32.19 | 12 |
| Dec 4, 2025 | $31.57 | $31.57 | $31.57 | $31.89 | 760 |
| Dec 3, 2025 | $31.53 | $31.54 | $31.53 | $31.54 | 2,836 |
| Dec 2, 2025 | $31.41 | $31.41 | $31.41 | $31.20 | 3,800 |
| Dec 1, 2025 | $31.59 | $31.63 | $31.59 | $31.52 | 6,312 |
| Nov 28, 2025 | $31.51 | $31.51 | $31.51 | $31.68 | 2,107 |
| Nov 27, 2025 | $31.39 | $31.44 | $31.39 | $31.45 | 15 |
| Nov 26, 2025 | $31.09 | $31.09 | $31.08 | $31.30 | 2,756 |
| Nov 25, 2025 | $30.69 | $30.87 | $30.69 | $30.88 | 7,473 |
| Nov 21, 2025 | $30.13 | $30.17 | $29.92 | $30.09 | 6,764 |
| Nov 20, 2025 | $30.74 | $30.74 | $30.74 | $30.54 | 1,649 |
| Nov 18, 2025 | $30.14 | $30.14 | $30.04 | $30.30 | 900 |
| Nov 14, 2025 | $30.13 | $30.21 | $30.13 | $30.52 | 7,935 |
| Nov 7, 2025 | $29.85 | $29.85 | $29.85 | $29.70 | 310 |
| Nov 6, 2025 | $30.22 | $30.22 | $29.97 | $29.95 | 2,372 |
| Nov 4, 2025 | $30.02 | $30.08 | $29.98 | $30.10 | 8,119 |
| Nov 3, 2025 | $30.43 | $30.43 | $30.20 | $30.25 | 4,580 |
| Oct 31, 2025 | $30.39 | $30.48 | $30.38 | $30.41 | 3,978 |
| Oct 30, 2025 | $30.53 | $30.53 | $30.40 | $30.59 | 1,475 |
| Oct 29, 2025 | $30.86 | $30.86 | $30.86 | $30.80 | 300 |
| Oct 28, 2025 | $30.43 | $30.84 | $30.43 | $30.85 | 2,755 |
| Oct 27, 2025 | $30.66 | $30.66 | $30.44 | $30.48 | 2,499 |
| Oct 24, 2025 | $30.44 | $30.44 | $30.44 | $30.55 | 620 |
| Oct 23, 2025 | $30.35 | $30.39 | $30.35 | $30.39 | 1,691 |
| Oct 22, 2025 | $29.92 | $29.95 | $29.88 | $30.09 | 1,240 |
| Oct 21, 2025 | $30.30 | $30.30 | $30.14 | $30.04 | 13,741 |
| Oct 17, 2025 | $30.23 | $30.32 | $30.12 | $30.11 | 2,299 |
| Oct 16, 2025 | $30.82 | $30.82 | $30.82 | $30.73 | 3,031 |
| Oct 15, 2025 | $30.75 | $30.75 | $30.75 | $30.78 | 5,844 |
| Oct 14, 2025 | $29.97 | $29.97 | $29.82 | $30.29 | 6,760 |
| Oct 13, 2025 | $30.26 | $30.31 | $30.25 | $30.38 | 5,200 |
| Oct 9, 2025 | $30.78 | $30.79 | $30.76 | $30.46 | 2,112 |
| Oct 6, 2025 | $30.82 | $30.85 | $30.82 | $30.93 | 600 |
| Oct 2, 2025 | $30.47 | $30.47 | $30.47 | $30.20 | 175 |
| Sep 30, 2025 | $30.31 | $30.31 | $30.30 | $30.18 | 561 |
| Sep 26, 2025 | $30.09 | $30.13 | $30.09 | $30.10 | 3,998 |
| Sep 25, 2025 | $30.26 | $30.26 | $30.26 | $30.05 | 1,645 |
| Sep 23, 2025 | $30.66 | $30.66 | $30.66 | $30.60 | 2,312 |
| Sep 22, 2025 | $30.55 | $30.55 | $30.49 | $30.52 | 2,620 |
| Sep 19, 2025 | $30.14 | $30.26 | $30.14 | $30.36 | 9,889 |
| Sep 9, 2025 | $29.70 | $29.70 | $29.67 | $29.68 | 2,161 |
| Sep 5, 2025 | $29.71 | $29.72 | $29.51 | $29.50 | 7,018 |
| Sep 4, 2025 | $29.41 | $29.41 | $29.41 | $29.39 | 1,703 |
| Sep 3, 2025 | $29.26 | $29.26 | $29.26 | $29.36 | 1,457 |
| Sep 2, 2025 | $29.09 | $29.09 | $28.99 | $29.12 | 2,344 |
| Aug 26, 2025 | $28.59 | $28.71 | $28.59 | $28.75 | 8,980 |
| Aug 22, 2025 | $28.45 | $28.45 | $28.45 | $28.89 | 2,444 |
| Aug 18, 2025 | $28.42 | $28.42 | $28.42 | $28.37 | 2,468 |
| Aug 15, 2025 | $28.48 | $28.48 | $28.48 | $28.45 | 320 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Currys PLC | 136.10 | 7.50 |
| Whitbread PLC | 2,599.00 | 6.30 |
| Ocado Group PLC | 252.70 | 5.25 |
| Fresnillo PLC | 3,082.00 | 4.40 |
| Ssp Group PLC | 208.60 | 4.35 |
| Cmc Markets PLC | 299.50 | 3.81 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 50.00 | -4.40 |
| Bunzl PLC | 2,122.00 | -2.48 |
| B&M European Value Retail S.A. | 167.70 | -2.24 |
| Savills PLC | 1,006.00 | -1.76 |
| Baltic Classifieds Group PLC | 198.20 | -1.64 |
| Hunting PLC | 366.00 | -1.61 |