HSBC ETFs Ftse Epra Nareit Dev Etf USD (Acc)

(HPRS)
Sector: n/a
1,970.80p
3.20p 0.16
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 1,969.40p 1,975.20p 1,968.40p 1,970.80p 2,731
14/08/2025 1,969.40p 1,984.20p 1,967.46p 1,967.60p 2,953
13/08/2025 1,969.40p 1,979.00p 1,973.00p 1,976.20p 451
12/08/2025 1,969.40p 1,975.00p 1,965.60p 1,965.60p 12,466
11/08/2025 1,980.60p 1,990.80p 1,980.60p 1,982.90p 507
08/08/2025 2,018.50p 1,996.91p 1,989.10p 1,989.10p 1,807
07/08/2025 2,018.50p 1,998.55p 1,988.20p 1,988.20p 51,336
06/08/2025 2,018.50p 2,018.50p 2,010.25p 2,010.25p 258
05/08/2025 2,001.00p 2,001.00p 1,999.60p 2,000.90p 244
04/08/2025 2,001.00p 2,001.00p 1,982.60p 1,999.20p 852
01/08/2025 2,002.50p 2,000.15p 1,964.30p 1,970.90p 0
31/07/2025 2,002.50p 2,005.00p 2,002.50p 2,000.15p 331
30/07/2025 2,000.50p 2,019.75p 2,016.50p 2,019.75p 122
29/07/2025 2,000.50p 2,005.75p 1,994.43p 2,005.75p 308
28/07/2025 1,995.60p 2,009.00p 1,994.50p 1,994.50p 98
25/07/2025 1,995.60p 2,000.29p 1,990.99p 1,991.60p 629
24/07/2025 1,994.60p 1,997.20p 1,994.00p 1,997.20p 950
23/07/2025 1,996.20p 2,006.57p 1,995.90p 1,995.90p 1,202
22/07/2025 1,990.40p 1,999.00p 1,981.20p 1,993.90p 609
21/07/2025 1,983.00p 1,984.20p 1,979.80p 1,982.80p 3,114
18/07/2025 1,974.20p 1,974.60p 1,968.75p 1,973.50p 7,714
17/07/2025 1,978.60p 1,981.60p 1,972.71p 1,973.70p 7,697
16/07/2025 1,969.60p 1,985.80p 1,965.60p 1,965.60p 872
15/07/2025 1,955.00p 1,986.00p 1,975.20p 1,975.20p 517
14/07/2025 1,955.00p 1,980.40p 1,964.55p 1,980.40p 74
11/07/2025 1,955.00p 1,956.82p 1,947.40p 1,954.90p 1,745
10/07/2025 1,962.20p 1,966.80p 1,946.11p 1,961.90p 5,269
09/07/2025 1,950.40p 1,952.27p 1,946.60p 1,949.90p 1,624
08/07/2025 1,955.00p 1,955.00p 1,949.50p 1,949.50p 65,387
07/07/2025 1,964.00p 1,970.17p 1,958.10p 1,958.10p 1,955
04/07/2025 1,964.00p 1,961.20p 1,958.00p 1,958.20p 1,245
03/07/2025 1,964.00p 1,969.00p 1,963.59p 1,965.90p 2,502
02/07/2025 1,961.60p 1,966.80p 1,957.60p 1,961.30p 5,070
01/07/2025 1,937.80p 1,954.10p 1,935.00p 1,954.10p 455
30/06/2025 1,947.80p 1,936.00p 1,926.90p 1,926.90p 67
27/06/2025 1,947.80p 1,944.70p 1,922.00p 1,939.00p 0
26/06/2025 1,947.80p 1,930.00p 1,922.00p 1,922.00p 46
25/06/2025 1,947.80p 1,970.20p 1,947.80p 1,947.80p 268
24/06/2025 1,970.00p 1,976.20p 1,968.40p 1,971.00p 1,390
23/06/2025 1,986.20p 1,986.20p 1,978.50p 1,978.50p 231
20/06/2025 1,964.20p 1,975.30p 1,965.60p 1,975.30p 169
19/06/2025 1,964.20p 1,969.80p 1,966.10p 1,966.10p 12
18/06/2025 1,964.20p 1,980.00p 1,968.09p 1,980.00p 221
17/06/2025 1,964.20p 1,966.70p 1,947.60p 1,966.70p 5,276
16/06/2025 1,955.60p 1,965.80p 1,954.80p 1,961.60p 7,996
13/06/2025 1,976.00p 1,952.60p 1,947.40p 1,950.40p 973
12/06/2025 1,976.00p 1,961.00p 1,953.40p 1,961.00p 784
11/06/2025 1,976.00p 1,979.40p 1,967.00p 1,978.10p 38,783
10/06/2025 1,971.00p 1,977.10p 1,969.40p 1,977.10p 872
09/06/2025 1,950.60p 1,960.00p 1,956.50p 1,956.50p 2
06/06/2025 1,950.60p 1,963.69p 1,951.00p 1,953.90p 556
05/06/2025 1,950.60p 1,952.74p 1,941.90p 1,941.90p 1,441
04/06/2025 1,950.60p 1,947.48p 1,940.20p 1,943.20p 52
03/06/2025 1,950.60p 1,959.20p 1,941.20p 1,945.00p 890
02/06/2025 1,939.60p 1,945.80p 1,944.99p 1,945.80p 68
30/05/2025 1,939.60p 1,960.62p 1,947.20p 1,952.70p 7,481
29/05/2025 1,939.60p 1,947.50p 1,931.40p 1,947.50p 13
28/05/2025 1,939.60p 1,940.80p 1,931.10p 1,931.10p 303
27/05/2025 1,918.00p 1,929.50p 1,911.80p 1,929.50p 282
26/05/2025 1,949.60p 1,913.00p 1,897.60p 1,898.50p 20
23/05/2025 1,949.60p 1,913.00p 1,897.60p 1,898.50p 20
22/05/2025 1,949.60p 1,919.00p 1,903.20p 1,905.20p 19
21/05/2025 1,949.60p 1,949.60p 1,933.60p 1,942.40p 588
20/05/2025 1,971.20p 1,967.00p 1,962.20p 1,966.00p 65
19/05/2025 1,971.20p 1,964.80p 1,943.40p 1,964.30p 225
16/05/2025 1,971.20p 1,971.20p 1,951.80p 1,971.20p 616
15/05/2025 1,948.80p 1,948.80p 1,937.20p 1,948.80p 285
14/05/2025 1,949.60p 1,937.00p 1,927.00p 1,928.50p 25
13/05/2025 1,949.60p 1,968.40p 1,948.20p 1,950.30p 24
12/05/2025 1,977.60p 1,983.80p 1,974.90p 1,974.90p 495
09/05/2025 1,961.20p 1,955.70p 1,948.80p 1,955.70p 284
08/05/2025 1,961.20p 1,963.74p 1,939.80p 1,952.40p 57
07/05/2025 1,961.20p 1,956.80p 1,951.80p 1,956.80p 7
06/05/2025 1,961.20p 1,955.10p 1,948.80p 1,954.90p 3
05/05/2025 1,961.20p 1,962.60p 1,950.80p 1,957.30p 564
02/05/2025 1,961.20p 1,962.60p 1,950.80p 1,957.30p 564
01/05/2025 1,944.60p 1,952.40p 1,919.20p 1,948.40p 11,493
30/04/2025 1,900.00p 1,915.40p 1,903.60p 1,913.90p 154
29/04/2025 1,900.00p 1,914.00p 1,900.20p 1,902.10p 328
28/04/2025 1,900.00p 1,900.80p 1,893.80p 1,898.60p 285
25/04/2025 1,909.00p 1,911.65p 1,896.80p 1,900.50p 662
24/04/2025 1,881.60p 1,908.30p 1,896.60p 1,908.30p 6
23/04/2025 1,881.60p 1,922.40p 1,907.80p 1,907.80p 265
22/04/2025 1,881.60p 1,892.10p 1,876.20p 1,892.10p 98
21/04/2025 1,881.60p 1,902.20p 1,879.80p 1,902.20p 3,187
18/04/2025 1,881.60p 1,902.20p 1,879.80p 1,902.20p 3,187
17/04/2025 1,881.60p 1,902.20p 1,879.80p 1,902.20p 3,187
16/04/2025 1,802.60p 1,893.90p 1,867.60p 1,893.80p 8
15/04/2025 1,802.60p 1,874.80p 1,861.40p 1,872.30p 216
14/04/2025 1,802.60p 1,865.80p 1,849.79p 1,862.10p 1,098
11/04/2025 1,802.60p 1,836.40p 1,815.20p 1,815.20p 449
10/04/2025 1,802.60p 1,866.00p 1,828.30p 1,828.30p 31
09/04/2025 1,802.60p 1,779.30p 1,751.20p 1,779.30p 21
08/04/2025 1,802.60p 1,853.40p 1,841.40p 1,841.40p 8
07/04/2025 1,802.60p 1,839.00p 1,797.20p 1,815.80p 970
04/04/2025 1,894.80p 1,927.20p 1,873.60p 1,882.60p 482
03/04/2025 1,962.80p 1,948.11p 1,931.20p 1,931.20p 25
02/04/2025 1,962.80p 1,976.80p 1,967.80p 1,976.80p 74
01/04/2025 1,962.80p 1,983.00p 1,977.80p 1,981.60p 170
31/03/2025 1,962.80p 1,977.00p 1,954.20p 1,973.80p 22
28/03/2025 1,962.80p 1,968.60p 1,958.60p 1,958.60p 710
27/03/2025 1,982.20p 1,980.40p 1,963.00p 1,968.40p 48
26/03/2025 1,982.20p 1,979.40p 1,974.20p 1,979.40p 6
25/03/2025 1,982.20p 1,982.20p 1,971.00p 1,971.00p 573
24/03/2025 1,958.80p 1,979.40p 1,958.80p 1,979.40p 841
21/03/2025 1,957.20p 1,972.20p 1,957.20p 1,963.20p 2,167
20/03/2025 1,977.20p 1,977.60p 1,968.20p 1,968.20p 635
19/03/2025 1,975.20p 1,970.60p 1,959.60p 1,963.90p 262
18/03/2025 1,975.20p 1,969.80p 1,961.20p 1,966.30p 4
17/03/2025 1,975.20p 1,976.20p 1,941.00p 1,970.80p 1,547
14/03/2025 1,955.20p 1,947.60p 1,930.80p 1,947.60p 38
13/03/2025 1,955.20p 1,955.40p 1,933.90p 1,933.90p 1,542
12/03/2025 1,992.80p 1,966.20p 1,945.60p 1,945.60p 16
11/03/2025 1,992.80p 1,983.00p 1,948.60p 1,948.60p 272
10/03/2025 1,992.80p 1,991.00p 1,981.40p 1,983.60p 79
07/03/2025 1,992.80p 1,993.20p 1,981.20p 1,981.20p 1,057
06/03/2025 2,016.50p 2,016.50p 1,999.40p 1,999.40p 50
05/03/2025 2,016.50p 2,030.50p 2,012.75p 2,012.75p 262
04/03/2025 2,053.50p 2,056.50p 2,037.50p 2,037.50p 10,885
03/03/2025 2,053.50p 2,073.00p 2,056.50p 2,063.75p 20
28/02/2025 2,053.50p 2,066.75p 2,059.50p 2,066.75p 92
27/02/2025 2,053.50p 2,066.50p 2,049.00p 2,066.50p 85
26/02/2025 2,053.50p 2,061.50p 2,053.50p 2,054.50p 158
25/02/2025 2,053.50p 2,052.25p 2,047.99p 2,052.25p 190
24/02/2025 2,053.50p 2,046.50p 2,042.00p 2,046.50p 8
21/02/2025 2,053.50p 2,054.75p 2,039.00p 2,042.00p 0
20/02/2025 2,053.50p 2,049.00p 2,044.00p 2,044.00p 33
19/02/2025 2,053.50p 2,049.82p 2,041.00p 2,045.25p 191
18/02/2025 2,053.50p 2,053.50p 2,043.00p 2,052.50p 1,121
17/02/2025 2,051.50p 2,051.25p 2,047.00p 2,051.25p 1,577