Skip to main content
logo
HSBC S&P 500 UCITS ETF (LON:HSPA)
London flag London · Delayed Price · Currency is GBP · Price in USD
75.42
+0.35 (0.47%)
Last updated: Sep 22, 2026, 10:06 AM GMT

LON:HSPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202675.2075.3975.2075.4275.420.47%6
Sep 21, 202674.6974.7474.6975.0775.071.31%10
Sep 18, 202674.1074.1074.1074.1074.100.02%12
Sep 17, 202673.9273.9973.9274.0874.080.17%79
Sep 16, 202673.7673.9573.7673.9673.960.37%12
Sep 15, 202673.8773.9373.6873.6873.68-0.28%878
Sep 14, 202673.7773.8573.7773.8973.89-0.83%2,102
Sep 11, 202674.1974.1974.1974.5174.510.87%1
Sep 10, 202673.9073.9073.9073.8773.87-0.28%552
Sep 9, 202674.5374.5374.0274.0774.07-0.84%9,264
Sep 8, 202674.7474.7474.7474.7074.70-0.06%2,364
Sep 7, 202674.8874.8874.8874.7574.75-0.13%59
Sep 4, 202675.3175.3175.3174.8474.84-0.49%65
Sep 3, 202674.5174.5174.5175.2175.210.91%26
Sep 2, 202674.1074.1074.1074.5474.540.32%29
Sep 1, 202674.2674.3074.2674.3074.30-1.42%1,068
Aug 28, 202675.0575.3774.9675.3775.370.53%512
Aug 27, 202674.9774.9774.9774.9774.970.62%101
Aug 26, 202674.5574.5574.5574.5174.510.08%3,902
Aug 25, 202674.4974.5774.2774.4574.450.21%3,524
Aug 24, 202674.4374.4374.4374.2974.29-0.28%36
Aug 21, 202674.4174.5274.3974.5074.50-0.11%234
Aug 20, 202674.8074.8074.8074.5974.59-0.54%40
Aug 19, 202674.7374.7374.6474.9974.990.40%92
Aug 18, 202674.7474.7874.7274.6974.69-1.01%4,139
Aug 17, 202675.6175.6175.4475.4675.46-0.09%9,798
Aug 14, 202675.7775.7775.7075.5375.53-0.01%35
Aug 13, 202675.2875.8375.2875.5375.530.55%7,584
Aug 12, 202675.1175.1675.1175.1275.12-0.03%3,554
Aug 11, 202675.1375.3475.1375.1475.14-0.17%4,411
Aug 10, 202675.2775.2775.2775.2775.270.01%3
Aug 7, 202675.1775.1775.1775.2775.270.57%1,952
Aug 6, 202674.8474.8474.8474.8474.84-0.31%4
Aug 5, 202675.2375.3875.0575.0875.080.56%4,847
Aug 4, 202673.8173.8173.8174.6674.661.61%75
Aug 3, 202673.0873.1373.0873.4873.482.01%2,807
Jul 31, 202672.6372.6372.5772.0372.030.75%5
Jul 30, 202671.4971.4971.4971.4971.490.06%-
Jul 29, 202672.1572.3572.1571.4571.45-0.92%33
Jul 28, 202672.0572.0572.0572.1172.110.39%1,402
Jul 27, 202672.1872.1872.1871.8371.83-0.60%282
Jul 24, 202672.2672.2672.2672.2672.260.90%-
Jul 23, 202672.5072.5072.5071.6271.62-1.78%68
Jul 22, 202672.8872.8872.8872.9272.920.19%200
Jul 21, 202672.5872.5872.5872.7872.780.29%8
Jul 20, 202672.5772.5772.5772.5772.570.05%9
Jul 17, 202672.4472.4472.4472.5472.54-1.13%1,301
Jul 16, 202673.3773.3773.3773.3773.370.05%1
Jul 15, 202673.3873.3873.3873.3373.330.12%196
Jul 14, 202673.2073.2573.2073.2473.240.05%2,165