HSBC S&P 500 UCITS ETF (LON:HSPX)
London · Delayed Price · Currency is GBP · Price in GBX 5,906.00
+30.00 (0.51%)
Sep 23, 2026, 10:52 AM GMT
LON:HSPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,892.48 | 5,906.20 | 5,892.48 | 5,900.90 | - | 0.42% | 1,625 |
| Sep 22, 2026 | 5,867.38 | 5,876.00 | 5,865.60 | 5,876.00 | 5,876.00 | 0.65% | 13,462 |
| Sep 21, 2026 | 5,800.20 | 5,838.20 | 5,800.20 | 5,838.20 | 5,838.20 | 1.36% | 32,675 |
| Sep 18, 2026 | 5,790.50 | 5,795.30 | 5,759.10 | 5,759.60 | 5,759.60 | -0.23% | 7,317 |
| Sep 17, 2026 | 5,734.60 | 5,772.90 | 5,738.70 | 5,772.90 | 5,772.90 | 1.01% | 20,176 |
| Sep 16, 2026 | 5,700.10 | 5,715.20 | 5,699.10 | 5,715.20 | 5,715.20 | 0.60% | 18,164 |
| Sep 15, 2026 | 5,692.62 | 5,708.30 | 5,676.60 | 5,681.30 | 5,681.30 | -0.43% | 24,203 |
| Sep 14, 2026 | 5,689.40 | 5,708.44 | 5,683.10 | 5,706.10 | 5,706.10 | -0.38% | 19,877 |
| Sep 11, 2026 | 5,694.20 | 5,729.00 | 5,694.20 | 5,727.80 | 5,727.80 | 0.89% | 10,650 |
| Sep 10, 2026 | 5,689.40 | 5,706.20 | 5,664.49 | 5,677.10 | 5,677.10 | -0.22% | 7,240 |
| Sep 9, 2026 | 5,710.00 | 5,723.40 | 5,687.20 | 5,689.40 | 5,689.40 | -0.77% | 41,756 |
| Sep 8, 2026 | 5,738.20 | 5,740.00 | 5,720.70 | 5,733.70 | 5,733.70 | -0.11% | 27,470 |
| Sep 7, 2026 | 5,758.20 | 5,762.90 | 5,736.90 | 5,739.80 | 5,739.80 | -0.22% | 14,438 |
| Sep 4, 2026 | 5,775.30 | 5,786.75 | 5,750.90 | 5,752.60 | 5,752.60 | -0.40% | 34,846 |
| Sep 3, 2026 | 5,734.70 | 5,775.80 | 5,731.02 | 5,775.80 | 5,775.80 | 0.64% | 38,539 |
| Sep 2, 2026 | 5,704.00 | 5,739.00 | 5,691.66 | 5,739.00 | 5,739.00 | 0.56% | 9,187 |
| Sep 1, 2026 | 5,730.30 | 5,754.00 | 5,687.40 | 5,706.80 | 5,706.80 | -1.23% | 33,024 |
| Aug 28, 2026 | 5,741.00 | 5,783.30 | 5,737.40 | 5,778.10 | 5,778.10 | 0.75% | 20,935 |
| Aug 27, 2026 | 5,720.90 | 5,740.70 | 5,714.70 | 5,735.00 | 5,735.00 | 0.70% | 20,521 |
| Aug 26, 2026 | 5,681.00 | 5,703.00 | 5,673.10 | 5,695.00 | 5,695.00 | 0.38% | 13,639 |
| Aug 25, 2026 | 5,683.10 | 5,691.30 | 5,668.50 | 5,673.70 | 5,673.70 | 0.21% | 27,910 |
| Aug 24, 2026 | 5,662.50 | 5,678.70 | 5,651.10 | 5,662.00 | 5,662.00 | -0.40% | 13,441 |
| Aug 21, 2026 | 5,656.40 | 5,687.26 | 5,656.40 | 5,684.80 | 5,684.80 | 0.07% | 14,172 |
| Aug 20, 2026 | 5,721.50 | 5,723.70 | 5,673.40 | 5,681.10 | 5,681.10 | -0.82% | 28,811 |
| Aug 19, 2026 | 5,730.90 | 5,741.40 | 5,707.89 | 5,727.90 | 5,727.90 | -0.10% | 26,293 |
| Aug 18, 2026 | 5,756.50 | 5,758.40 | 5,732.13 | 5,733.90 | 5,733.90 | -0.87% | 59,703 |
| Aug 17, 2026 | 5,802.70 | 5,805.90 | 5,779.70 | 5,784.10 | 5,784.10 | -0.16% | 95,405 |
| Aug 14, 2026 | 5,826.20 | 5,828.60 | 5,793.30 | 5,793.30 | 5,793.30 | -0.37% | 13,904 |
| Aug 13, 2026 | 5,799.00 | 5,837.90 | 5,798.30 | 5,814.90 | 5,814.90 | 0.59% | 210,727 |
| Aug 12, 2026 | 5,774.60 | 5,784.90 | 5,770.98 | 5,780.90 | 5,780.90 | 0.02% | 24,120 |
| Aug 11, 2026 | 5,785.20 | 5,804.41 | 5,779.90 | 5,779.90 | 5,779.90 | -0.07% | 46,807 |
| Aug 10, 2026 | 5,802.70 | 5,807.10 | 5,783.10 | 5,784.20 | 5,784.20 | -0.23% | 290,128 |
| Aug 7, 2026 | 5,781.90 | 5,799.90 | 5,773.60 | 5,797.80 | 5,797.80 | 0.31% | 124,231 |
| Aug 6, 2026 | 5,793.70 | 5,808.30 | 5,776.00 | 5,779.90 | 5,779.90 | -0.35% | 29,103 |
| Aug 5, 2026 | 5,843.80 | 5,858.20 | 5,819.70 | 5,825.40 | 5,800.31 | 0.45% | 25,856 |
| Aug 4, 2026 | 5,746.00 | 5,803.20 | 5,728.80 | 5,799.40 | 5,774.42 | 1.49% | 31,512 |
| Aug 3, 2026 | 5,664.20 | 5,715.60 | 5,657.30 | 5,714.20 | 5,689.59 | 2.14% | 66,407 |
| Jul 31, 2026 | 5,623.30 | 5,649.00 | 5,586.06 | 5,594.70 | 5,570.60 | 0.58% | 55,618 |
| Jul 30, 2026 | 5,567.50 | 5,591.67 | 5,553.28 | 5,562.40 | 5,538.44 | -0.99% | 26,091 |
| Jul 29, 2026 | 5,669.90 | 5,677.50 | 5,606.73 | 5,618.30 | 5,594.10 | -0.69% | 19,585 |
| Jul 28, 2026 | 5,636.20 | 5,660.10 | 5,627.80 | 5,657.50 | 5,633.13 | 0.48% | 27,727 |
| Jul 27, 2026 | 5,672.40 | 5,691.84 | 5,630.60 | 5,630.60 | 5,606.35 | -0.41% | 29,608 |
| Jul 24, 2026 | 5,629.00 | 5,656.50 | 5,621.96 | 5,653.60 | 5,629.25 | 0.48% | 22,769 |
| Jul 23, 2026 | 5,666.30 | 5,673.31 | 5,617.70 | 5,626.80 | 5,602.56 | -1.12% | 14,279 |
| Jul 22, 2026 | 5,675.60 | 5,694.50 | 5,657.10 | 5,690.30 | 5,665.79 | 0.21% | 27,715 |
| Jul 21, 2026 | 5,638.30 | 5,683.70 | 5,632.57 | 5,678.50 | 5,654.04 | 0.53% | 14,182 |
| Jul 20, 2026 | 5,612.30 | 5,654.75 | 5,610.30 | 5,648.40 | 5,624.07 | 0.45% | 23,010 |
| Jul 17, 2026 | 5,616.10 | 5,644.60 | 5,599.80 | 5,623.20 | 5,598.98 | -1.07% | 28,665 |
| Jul 16, 2026 | 5,666.00 | 5,684.10 | 5,653.10 | 5,684.10 | 5,659.62 | 0.11% | 13,604 |
| Jul 15, 2026 | 5,706.50 | 5,720.60 | 5,673.98 | 5,677.60 | 5,653.15 | -0.45% | 33,310 |