Skip to main content
logo
HSBC FTSE 250 UCITS ETF (LON:HMCX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,279.89
-12.11 (-0.53%)
Sep 23, 2026, 3:14 PM GMT

LON:HMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,315.002,315.002,276.502,281.50--0.46%11,055
Sep 22, 20262,309.502,302.502,291.502,292.002,292.000.15%2,283
Sep 21, 20262,292.002,295.002,274.002,288.502,288.501.31%5,854
Sep 18, 20262,260.762,277.002,259.002,259.002,259.00-0.66%8,923
Sep 17, 20262,271.502,272.002,260.502,274.002,274.001.27%965
Sep 16, 20262,239.002,248.002,241.002,245.502,245.500.92%1,609
Sep 15, 20262,225.502,228.002,214.002,225.002,225.000.08%14,513
Sep 14, 20262,239.502,239.502,225.002,223.252,223.25-0.67%4,244
Sep 11, 20262,236.002,245.002,233.502,238.252,238.250.44%1,520
Sep 10, 20262,253.002,274.002,219.002,228.502,228.50-0.88%4,442
Sep 9, 20262,275.002,270.502,247.002,248.252,248.25-1.05%5,938
Sep 8, 20262,286.002,293.502,268.002,272.002,272.00-0.61%2,402
Sep 7, 20262,296.502,311.002,274.002,286.002,286.00-0.33%2,107
Sep 4, 20262,292.002,309.502,262.002,293.502,293.500.33%1,863
Sep 3, 20262,273.502,296.502,256.002,286.002,286.000.68%4,204
Sep 2, 20262,309.002,309.002,261.502,270.502,270.50-0.69%2,886
Sep 1, 20262,285.502,328.002,279.682,286.252,286.25-1.81%6,604
Aug 28, 20262,340.002,346.502,324.502,328.502,328.500.15%2,326
Aug 27, 20262,290.502,343.502,290.502,325.002,325.000.11%15,148
Aug 26, 20262,325.002,343.002,318.502,322.502,322.500.22%9,506
Aug 25, 20262,309.002,334.002,294.002,317.502,317.500.62%11,587
Aug 24, 20262,303.502,328.502,284.002,303.252,303.250.10%9,516
Aug 21, 20262,285.002,310.002,285.002,301.002,301.000.57%8,069
Aug 20, 20262,287.002,300.502,281.572,288.002,288.00-0.28%4,003
Aug 19, 20262,292.002,309.002,280.002,294.502,294.500.27%4,494
Aug 18, 20262,298.502,317.502,270.002,288.252,288.25-0.73%15,249
Aug 17, 20262,314.002,323.502,302.502,305.002,305.00-0.38%28,232
Aug 14, 20262,325.502,343.002,306.502,313.752,313.750.01%4,895
Aug 13, 20262,313.002,340.502,309.502,313.502,313.500.22%9,706
Aug 12, 20262,314.502,331.502,308.002,308.502,308.50-0.02%6,072
Aug 11, 20262,298.002,322.002,297.502,309.002,309.000.13%7,933
Aug 10, 20262,316.002,332.502,299.982,306.002,306.00-0.50%13,598
Aug 7, 20262,303.002,327.002,281.002,317.502,317.500.65%22,266
Aug 6, 20262,297.002,322.502,292.502,302.502,302.500.33%3,937
Aug 5, 20262,306.502,307.002,283.002,295.002,295.000.70%15,907
Aug 4, 20262,261.502,284.502,240.412,279.002,279.001.06%8,805
Aug 3, 20262,260.502,276.502,230.502,255.002,255.001.14%7,726
Jul 31, 20262,239.002,257.632,229.502,229.502,229.50-0.44%14,115
Jul 30, 20262,236.502,253.512,211.002,239.252,239.250.09%17,548
Jul 29, 20262,258.502,277.502,253.002,261.002,237.130.11%31,314
Jul 28, 20262,246.502,264.002,235.502,258.502,234.660.49%5,786
Jul 27, 20262,252.502,284.502,247.502,247.502,223.770.26%32,547
Jul 24, 20262,227.502,242.502,202.002,241.752,218.080.89%23,522
Jul 23, 20262,222.002,255.002,222.002,222.002,198.54-1.16%45,719
Jul 22, 20262,219.002,249.502,212.002,248.002,224.270.81%4,450
Jul 21, 20262,215.502,233.002,215.502,230.002,206.460.92%3,105
Jul 20, 20262,215.502,224.002,208.002,209.752,186.42-0.33%17,193
Jul 17, 20262,222.502,233.502,211.002,217.002,193.59-0.21%11,770
Jul 16, 20262,208.002,224.002,203.952,221.752,198.290.81%1,982
Jul 15, 20262,200.002,209.002,174.502,204.002,180.730.23%20,754