HSBC ETFs HSBC UK Sustainable Equity ETF

(HSUK)
Sector: n/a
1,819.90p
-3.70p -0.20
Last updated: 11:32:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,798.60p 1,823.60p 1,812.00p 1,802.60p 126
21/11/2024 1,798.60p 1,802.80p 1,791.60p 1,802.60p 59
20/11/2024 1,798.60p 1,798.60p 1,786.20p 1,790.80p 9,091
19/11/2024 1,798.20p 1,792.40p 1,781.80p 1,792.40p 471
18/11/2024 1,798.20p 1,798.40p 1,790.00p 1,798.20p 2,382
15/11/2024 1,792.60p 1,794.00p 1,789.80p 1,791.00p 14
14/11/2024 1,792.60p 1,792.60p 1,787.20p 1,791.00p 14
13/11/2024 1,779.40p 1,783.00p 1,772.80p 1,779.30p 147
12/11/2024 1,787.00p 1,789.20p 1,779.30p 1,779.30p 300
11/11/2024 1,807.80p 1,810.80p 1,803.75p 1,806.30p 1,253
08/11/2024 1,807.40p 1,786.80p 1,785.10p 1,785.10p 10
07/11/2024 1,807.40p 1,810.60p 1,802.50p 1,802.50p 1,772
06/11/2024 1,828.00p 1,829.20p 1,796.60p 1,808.40p 52
05/11/2024 1,807.00p 1,814.60p 1,805.60p 1,809.00p 16
04/11/2024 1,819.80p 1,819.80p 1,811.40p 1,811.40p 2,211
01/11/2024 1,805.80p 1,809.80p 1,797.00p 1,805.80p 197
31/10/2024 1,789.80p 1,789.80p 1,775.40p 1,785.20p 2,870
30/10/2024 1,806.60p 1,813.40p 1,804.03p 1,816.60p 13,865
29/10/2024 1,838.00p 1,838.00p 1,815.00p 1,816.60p 17,041
28/10/2024 1,858.00p 1,841.60p 1,828.80p 1,839.90p 82
25/10/2024 1,858.00p 1,852.00p 1,836.10p 1,836.10p 10
24/10/2024 1,858.00p 1,862.20p 1,854.60p 1,842.80p 96
23/10/2024 1,841.80p 1,849.20p 1,841.80p 1,842.80p 24
22/10/2024 1,864.60p 1,864.60p 1,855.80p 1,857.30p 466
21/10/2024 1,884.60p 1,884.60p 1,862.50p 1,862.50p 528
18/10/2024 1,875.00p 1,875.40p 1,871.00p 1,875.40p 19
17/10/2024 1,864.60p 1,885.80p 1,864.60p 1,884.80p 416
16/10/2024 1,864.60p 1,869.40p 1,857.80p 1,868.10p 17
15/10/2024 1,859.40p 1,859.40p 1,851.30p 1,855.80p 308
14/10/2024 1,846.40p 1,851.00p 1,842.80p 1,849.90p 324
11/10/2024 1,841.40p 1,845.60p 1,841.20p 1,845.50p 8,064
10/10/2024 1,845.80p 1,845.80p 1,838.40p 1,838.40p 356
09/10/2024 1,822.00p 1,834.80p 1,826.40p 1,834.10p 383
08/10/2024 1,822.00p 1,822.20p 1,818.30p 1,818.30p 168
07/10/2024 1,837.40p 1,840.80p 1,829.41p 1,835.30p 638
04/10/2024 1,825.40p 1,834.80p 1,825.40p 1,831.60p 199
03/10/2024 1,822.00p 1,843.20p 1,819.20p 1,821.60p 1,454
02/10/2024 1,838.00p 1,849.60p 1,831.00p 1,832.40p 1,264
01/10/2024 1,852.40p 1,856.20p 1,834.20p 1,841.50p 359
30/09/2024 1,863.40p 1,863.40p 1,844.40p 1,844.40p 255
27/09/2024 1,850.20p 1,871.80p 1,863.80p 1,869.90p 20
26/09/2024 1,850.20p 1,865.40p 1,857.30p 1,857.30p 6
25/09/2024 1,850.20p 1,854.20p 1,838.00p 1,838.50p 192
24/09/2024 1,850.20p 1,851.80p 1,840.80p 1,851.80p 62
23/09/2024 1,846.00p 1,846.00p 1,836.40p 1,843.20p 54
20/09/2024 1,855.00p 1,855.00p 1,837.50p 1,837.50p 296
19/09/2024 1,868.00p 1,869.92p 1,864.10p 1,850.60p 19
18/09/2024 1,862.40p 1,866.39p 1,850.60p 1,850.60p 1,262
17/09/2024 1,846.20p 1,862.10p 1,855.40p 1,862.10p 7
16/09/2024 1,846.20p 1,847.20p 1,845.40p 1,845.40p 8
13/09/2024 1,846.20p 1,849.00p 1,840.60p 1,838.40p 27
12/09/2024 1,832.60p 1,839.00p 1,837.00p 1,828.70p 139
11/09/2024 1,832.60p 1,832.60p 1,828.70p 1,831.50p 84
10/09/2024 1,839.20p 1,838.20p 1,831.50p 1,831.50p 10
09/09/2024 1,839.20p 1,846.40p 1,839.20p 1,845.50p 822
06/09/2024 1,849.20p 1,849.40p 1,829.70p 1,829.70p 385
05/09/2024 1,855.40p 1,860.00p 1,851.60p 1,851.60p 516
04/09/2024 1,867.60p 1,848.80p 1,840.40p 1,847.80p 325
03/09/2024 1,867.60p 1,858.40p 1,849.00p 1,854.20p 104
02/09/2024 1,867.60p 1,869.30p 1,865.20p 1,858.00p 672
30/08/2024 1,866.00p 1,866.00p 1,858.00p 1,858.00p 318
29/08/2024 1,853.60p 1,859.60p 1,844.00p 1,855.00p 16
28/08/2024 1,853.60p 1,854.20p 1,849.60p 1,849.60p 69
27/08/2024 1,853.60p 1,862.20p 1,851.20p 1,854.70p 74
26/08/2024 1,840.20p 1,840.20p 1,832.20p 1,832.20p 35
23/08/2024 1,840.20p 1,840.20p 1,832.20p 1,832.20p 35
22/08/2024 1,840.20p 1,840.20p 1,832.20p 1,832.20p 35
21/08/2024 1,829.20p 1,835.80p 1,829.20p 1,832.40p 3,016
20/08/2024 1,845.40p 1,845.40p 1,827.90p 1,827.90p 1,248
19/08/2024 1,842.40p 1,847.30p 1,837.40p 1,835.90p 10
16/08/2024 1,809.40p 1,841.00p 1,835.60p 1,835.90p 32
15/08/2024 1,809.40p 1,842.00p 1,819.40p 1,839.40p 16
14/08/2024 1,809.40p 1,813.60p 1,806.00p 1,809.60p 125
13/08/2024 1,800.40p 1,801.80p 1,798.20p 1,801.80p 11
12/08/2024 1,799.60p 1,801.40p 1,790.40p 1,795.80p 3,182
09/08/2024 1,793.00p 1,793.00p 1,787.40p 1,789.60p 97
08/08/2024 1,750.00p 1,779.10p 1,771.60p 1,779.10p 44
07/08/2024 1,750.00p 1,780.00p 1,751.00p 1,775.10p 98
06/08/2024 1,750.00p 1,758.00p 1,739.10p 1,739.10p 249
05/08/2024 1,736.20p 1,756.40p 1,723.07p 1,739.30p 174
02/08/2024 1,793.20p 1,793.20p 1,767.70p 1,767.70p 405
01/08/2024 1,826.60p 1,826.60p 1,801.20p 1,801.20p 253
31/07/2024 1,836.80p 1,836.80p 1,825.80p 1,825.80p 18
30/07/2024 1,824.80p 1,827.40p 1,812.80p 1,822.60p 42
29/07/2024 1,835.00p 1,840.60p 1,829.90p 1,829.90p 137
26/07/2024 1,824.20p 1,836.40p 1,824.14p 1,809.00p 4,943
25/07/2024 1,798.60p 1,809.00p 1,786.40p 1,809.00p 1,142
24/07/2024 1,818.20p 1,807.80p 1,805.80p 1,805.80p 12
23/07/2024 1,818.20p 1,818.20p 1,804.60p 1,807.80p 15
22/07/2024 1,792.60p 1,817.70p 1,810.80p 1,817.70p 285
19/07/2024 1,792.60p 1,803.80p 1,798.20p 1,798.20p 44
18/07/2024 1,792.60p 1,821.40p 1,811.70p 1,811.70p 93
17/07/2024 1,792.60p 1,809.00p 1,792.40p 1,808.70p 36
16/07/2024 1,788.40p 1,794.70p 1,788.40p 1,794.70p 34
15/07/2024 1,806.20p 1,806.20p 1,793.00p 1,795.70p 192
12/07/2024 1,817.60p 1,817.60p 1,809.79p 1,813.60p 710
11/07/2024 1,797.60p 1,805.00p 1,797.60p 1,805.00p 581
10/07/2024 1,782.40p 1,788.20p 1,782.40p 1,787.80p 272
09/07/2024 1,797.00p 1,799.40p 1,773.80p 1,773.80p 326
08/07/2024 1,796.60p 1,798.05p 1,790.80p 1,790.80p 107
05/07/2024 1,796.60p 1,802.20p 1,781.40p 1,783.00p 1,136
04/07/2024 1,779.20p 1,789.80p 1,779.20p 1,786.80p 57
03/07/2024 1,749.80p 1,770.80p 1,764.80p 1,770.80p 18
02/07/2024 1,749.80p 1,760.20p 1,749.80p 1,750.80p 6,314
01/07/2024 1,771.40p 1,784.60p 1,766.20p 1,768.80p 118
28/06/2024 1,777.20p 1,777.20p 1,764.50p 1,764.50p 323
27/06/2024 1,772.80p 1,775.40p 1,767.50p 1,767.50p 470
26/06/2024 1,788.00p 1,788.00p 1,776.20p 1,778.20p 18
25/06/2024 1,796.80p 1,800.60p 1,780.20p 1,780.30p 245
24/06/2024 1,787.20p 1,800.40p 1,787.20p 1,798.80p 223
21/06/2024 1,777.40p 1,787.40p 1,781.80p 1,783.40p 190
20/06/2024 1,777.40p 1,794.20p 1,784.20p 1,794.00p 13
19/06/2024 1,777.40p 1,783.60p 1,777.40p 1,780.50p 14
18/06/2024 1,780.80p 1,782.40p 1,778.40p 1,778.40p 1,003
17/06/2024 1,785.20p 1,785.20p 1,765.70p 1,770.70p 404
14/06/2024 1,780.00p 1,780.00p 1,765.00p 1,770.50p 385
13/06/2024 1,777.20p 1,778.70p 1,774.80p 1,778.70p 66
12/06/2024 1,792.00p 1,797.80p 1,789.20p 1,797.80p 1,359
11/06/2024 1,805.80p 1,805.80p 1,778.00p 1,778.10p 75
10/06/2024 1,801.40p 1,801.40p 1,794.70p 1,797.30p 639
07/06/2024 1,811.80p 1,815.60p 1,809.80p 1,811.90p 5,720
06/06/2024 1,819.60p 1,823.10p 1,818.80p 1,823.10p 6,063
05/06/2024 1,817.20p 1,823.60p 1,807.80p 1,807.80p 230
04/06/2024 1,813.20p 1,815.40p 1,808.30p 1,808.30p 47
03/06/2024 1,838.00p 1,840.40p 1,811.00p 1,815.20p 16,351
31/05/2024 1,820.60p 1,831.40p 1,820.60p 1,831.40p 40
30/05/2024 1,805.00p 1,821.40p 1,805.00p 1,821.40p 107
29/05/2024 1,823.40p 1,823.40p 1,800.80p 1,800.80p 85
28/05/2024 1,835.00p 1,835.00p 1,822.70p 1,822.70p 360
27/05/2024 1,823.00p 1,832.60p 1,822.40p 1,830.30p 72