HSBC S&P 500 UCITS ETF (LON:HSPX)
London · Delayed Price · Currency is GBP · Price in GBX 5,014.00
+15.00 (0.30%)
Apr 2, 2026, 4:35 PM GMT
LON:HSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,958.70 | 5,018.66 | 4,943.60 | 5,014.00 | 5,014.00 | 0.30% | 79,631 |
| Apr 1, 2026 | 4,995.00 | 5,010.30 | 4,971.82 | 4,999.00 | 4,999.00 | 1.53% | 45,811 |
| Mar 31, 2026 | 4,885.10 | 4,923.80 | 4,885.10 | 4,923.80 | 4,923.80 | 0.54% | 48,028 |
| Mar 30, 2026 | 4,859.00 | 4,905.50 | 4,853.90 | 4,897.20 | 4,897.20 | 0.48% | 31,927 |
| Mar 27, 2026 | 4,924.00 | 4,930.61 | 4,861.13 | 4,873.80 | 4,873.80 | -1.22% | 41,804 |
| Mar 26, 2026 | 4,968.40 | 4,974.50 | 4,934.20 | 4,934.20 | 4,934.20 | -1.01% | 39,496 |
| Mar 25, 2026 | 4,980.70 | 4,997.90 | 4,971.00 | 4,984.70 | 4,984.70 | 0.51% | 42,450 |
| Mar 24, 2026 | 4,961.00 | 4,965.40 | 4,933.40 | 4,959.20 | 4,959.20 | -0.04% | 28,113 |
| Mar 23, 2026 | 4,902.00 | 5,033.20 | 4,894.40 | 4,961.10 | 4,961.10 | -0.15% | 52,171 |
| Mar 20, 2026 | 4,977.40 | 4,977.60 | 4,948.90 | 4,968.60 | 4,968.60 | -0.06% | 36,683 |
| Mar 19, 2026 | 5,031.10 | 5,037.10 | 4,968.00 | 4,971.60 | 4,971.60 | -1.65% | 34,171 |
| Mar 18, 2026 | 5,102.10 | 5,107.30 | 5,053.81 | 5,054.90 | 5,054.90 | -0.57% | 44,059 |
| Mar 17, 2026 | 5,061.60 | 5,104.00 | 5,051.48 | 5,084.10 | 5,084.10 | 0.15% | 48,864 |
| Mar 16, 2026 | 5,104.10 | 5,104.10 | 5,067.04 | 5,076.30 | 5,076.30 | 0.06% | 41,412 |
| Mar 13, 2026 | 5,054.80 | 5,113.34 | 5,048.60 | 5,073.50 | 5,073.50 | 0.13% | 133,994 |
| Mar 12, 2026 | 5,082.10 | 5,091.30 | 5,052.60 | 5,067.10 | 5,067.10 | -0.49% | 15,862 |
| Mar 11, 2026 | 5,100.30 | 5,115.00 | 5,079.67 | 5,092.30 | 5,092.30 | -0.47% | 29,872 |
| Mar 10, 2026 | 5,099.40 | 5,118.30 | 5,076.85 | 5,116.50 | 5,116.50 | 1.13% | 35,028 |
| Mar 9, 2026 | 5,019.30 | 5,064.85 | 5,011.80 | 5,059.30 | 5,059.30 | -0.53% | 65,901 |
| Mar 6, 2026 | 5,162.70 | 5,162.80 | 5,076.00 | 5,086.50 | 5,086.50 | -1.54% | 37,560 |
| Mar 5, 2026 | 5,182.40 | 5,196.30 | 5,158.63 | 5,165.90 | 5,165.90 | -0.29% | 17,822 |
| Mar 4, 2026 | 5,132.80 | 5,193.20 | 5,127.62 | 5,181.00 | 5,181.00 | 0.98% | 213,692 |
| Mar 3, 2026 | 5,146.70 | 5,151.40 | 5,099.30 | 5,130.50 | 5,130.50 | -0.70% | 62,728 |
| Mar 2, 2026 | 5,114.10 | 5,183.20 | 5,106.98 | 5,166.70 | 5,166.70 | 0.32% | 91,363 |
| Feb 27, 2026 | 5,155.50 | 5,161.40 | 5,126.50 | 5,150.30 | 5,150.30 | 0.01% | 46,430 |
| Feb 26, 2026 | 5,167.10 | 5,183.40 | 5,122.40 | 5,149.90 | 5,149.90 | -0.24% | 34,505 |
| Feb 25, 2026 | 5,139.60 | 5,171.30 | 5,134.40 | 5,162.20 | 5,162.20 | 0.81% | 42,508 |
| Feb 24, 2026 | 5,122.20 | 5,134.43 | 5,098.10 | 5,120.80 | 5,120.80 | 0.24% | 23,731 |
| Feb 23, 2026 | 5,124.60 | 5,163.50 | 5,099.00 | 5,108.70 | 5,108.70 | -0.76% | 75,022 |
| Feb 20, 2026 | 5,158.80 | 5,176.80 | 5,114.80 | 5,148.00 | 5,148.00 | 0.01% | 47,960 |
| Feb 19, 2026 | 5,145.40 | 5,157.40 | 5,121.20 | 5,147.30 | 5,147.30 | 0.23% | 57,700 |
| Feb 18, 2026 | 5,103.40 | 5,140.60 | 5,099.44 | 5,135.40 | 5,135.40 | 0.78% | 32,160 |
| Feb 17, 2026 | 5,067.50 | 5,104.80 | 5,051.95 | 5,095.80 | 5,095.80 | 0.80% | 27,851 |
| Feb 16, 2026 | 5,063.80 | 5,076.10 | 5,049.77 | 5,055.40 | 5,055.40 | -0.31% | 32,417 |
| Feb 13, 2026 | 5,057.60 | 5,079.30 | 5,034.17 | 5,071.20 | 5,071.20 | -0.15% | 38,967 |
| Feb 12, 2026 | 5,151.70 | 5,153.90 | 5,078.60 | 5,078.60 | 5,078.60 | -1.00% | 46,745 |
| Feb 11, 2026 | 5,128.50 | 5,166.00 | 5,105.30 | 5,129.90 | 5,129.90 | -0.20% | 21,063 |
| Feb 10, 2026 | 5,136.00 | 5,154.90 | 5,122.70 | 5,140.20 | 5,140.20 | 0.06% | 32,526 |
| Feb 9, 2026 | 5,143.00 | 5,148.35 | 5,101.26 | 5,137.20 | 5,137.20 | 0.58% | 95,960 |
| Feb 6, 2026 | 5,038.30 | 5,108.50 | 5,038.30 | 5,107.60 | 5,107.60 | 0.55% | 39,128 |
| Feb 5, 2026 | 5,100.00 | 5,126.30 | 5,048.51 | 5,079.50 | 5,079.50 | -0.63% | 39,591 |
| Feb 4, 2026 | 5,117.00 | 5,125.10 | 5,098.17 | 5,111.80 | 5,088.26 | -0.29% | 48,063 |
| Feb 3, 2026 | 5,172.60 | 5,182.60 | 5,124.50 | 5,126.80 | 5,103.19 | -0.92% | 114,057 |
| Feb 2, 2026 | 5,085.70 | 5,178.20 | 5,082.92 | 5,174.50 | 5,150.67 | 1.08% | 47,797 |
| Jan 30, 2026 | 5,078.10 | 5,136.80 | 5,055.10 | 5,119.20 | 5,095.63 | 0.98% | 41,803 |
| Jan 29, 2026 | 5,124.60 | 5,137.06 | 5,054.06 | 5,069.50 | 5,046.16 | -1.22% | 20,983 |
| Jan 28, 2026 | 5,141.20 | 5,151.70 | 5,125.08 | 5,132.10 | 5,108.47 | -0.07% | 54,263 |
| Jan 27, 2026 | 5,161.80 | 5,165.20 | 5,120.00 | 5,135.50 | 5,111.85 | -0.08% | 35,916 |
| Jan 26, 2026 | 5,127.90 | 5,142.90 | 5,109.15 | 5,139.40 | 5,115.74 | -0.33% | 46,686 |
| Jan 23, 2026 | 5,194.60 | 5,198.60 | 5,156.60 | 5,156.60 | 5,132.86 | -0.74% | 28,013 |