LSE, HMEF End of Day and Historical Share Prices [HSBC Etfs PLC]

01 Sep 2026

LAST: 1,267	CHANGE: 2.50	OPEN: 1,287	HIGH: 1,287	ASK: 854	VOLUME: 198.6K
LAST: 1,267	CHG(%): 0.20	PREV: 1,270	LOW: 1,261	BID: 845

Period:

Date	Open	High	Low	Close	Volume
01 Sep 26	1,287	1,287	1,261	1,267	198.6K
31 Aug 26	1,268	1,275	1,267	1,270	124.5K
28 Aug 26	1,268	1,272	1,267	1,270	143.3K
27 Aug 26	1,271	1,273	1,261	1,264	37.7K
26 Aug 26	1,262	1,264	1,259	1,262	23.5K
25 Aug 26	1,245	1,253	1,243	1,253	43.8K
24 Aug 26	1,242	1,247	1,229	1,237	34.3K
21 Aug 26	1,257	1,263	1,252	1,256	31.5K
20 Aug 26	1,248	1,250	1,230	1,242	19.0K
19 Aug 26	1,233	1,247	1,230	1,239	57.9K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1,267