HSBC ETFs UK Sustainable Eq Etf GBP (Dist)

(HUKS)
Sector: n/a
1,676.20p
-5.90p -0.35
Last updated: 11:25:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,669.20p 1,682.20p 1,669.20p 1,662.00p 645
21/11/2024 1,656.60p 1,662.00p 1,656.60p 1,662.00p 613
20/11/2024 1,657.60p 1,657.60p 1,650.60p 1,651.80p 675
19/11/2024 1,649.60p 1,652.60p 1,643.40p 1,652.60p 1,044
18/11/2024 1,652.40p 1,657.90p 1,652.40p 1,657.90p 8
15/11/2024 1,651.20p 1,654.60p 1,651.20p 1,655.60p 215
14/11/2024 1,643.40p 1,655.60p 1,643.40p 1,655.60p 602
13/11/2024 1,639.20p 1,639.40p 1,638.21p 1,639.40p 1,071
12/11/2024 1,645.00p 1,645.00p 1,640.20p 1,640.30p 470
11/11/2024 1,665.20p 1,665.50p 1,664.80p 1,665.50p 249
08/11/2024 1,646.60p 1,647.20p 1,645.70p 1,645.70p 240
07/11/2024 1,665.40p 1,666.40p 1,662.30p 1,662.30p 283
06/11/2024 1,673.40p 1,673.60p 1,661.80p 1,661.80p 2,301
05/11/2024 1,667.00p 1,669.50p 1,665.60p 1,669.50p 4,425
04/11/2024 1,668.00p 1,676.80p 1,668.00p 1,670.20p 30,612
01/11/2024 1,661.60p 1,665.20p 1,661.60p 1,665.20p 6,209
31/10/2024 1,648.60p 1,659.40p 1,646.00p 1,646.00p 97,144
30/10/2024 1,658.20p 1,665.60p 1,658.20p 1,664.50p 184
29/10/2024 1,675.00p 1,675.00p 1,673.80p 1,673.80p 217
28/10/2024 1,690.40p 1,695.20p 1,690.20p 1,695.10p 648
25/10/2024 1,701.00p 1,702.80p 1,690.80p 1,690.80p 749
24/10/2024 1,710.80p 1,715.00p 1,709.10p 1,710.40p 132
23/10/2024 1,716.00p 1,720.00p 1,710.40p 1,710.40p 2,171
22/10/2024 1,725.40p 1,728.70p 1,725.40p 1,728.70p 80
21/10/2024 1,736.00p 1,739.60p 1,733.60p 1,733.60p 444
18/10/2024 1,748.00p 1,748.00p 1,740.40p 1,740.40p 494
17/10/2024 1,752.80p 1,753.60p 1,749.60p 1,753.60p 15
16/10/2024 1,733.20p 1,740.80p 1,733.20p 1,737.90p 262
15/10/2024 1,720.20p 1,729.20p 1,720.20p 1,726.00p 159
14/10/2024 1,720.40p 1,720.40p 1,717.40p 1,717.40p 142
11/10/2024 1,713.00p 1,716.60p 1,712.40p 1,712.40p 4,184
10/10/2024 1,700.00p 1,721.40p 1,706.70p 1,710.60p 0
09/10/2024 1,700.00p 1,706.70p 1,700.00p 1,706.70p 78
08/10/2024 1,713.00p 1,709.30p 1,690.10p 1,692.40p 0
07/10/2024 1,713.00p 1,713.00p 1,703.60p 1,709.30p 1,174
04/10/2024 1,706.60p 1,706.60p 1,703.00p 1,704.60p 594
03/10/2024 1,705.20p 1,705.20p 1,689.00p 1,695.50p 29
02/10/2024 1,705.20p 1,710.80p 1,705.20p 1,710.80p 559
01/10/2024 1,721.80p 1,721.80p 1,712.40p 1,713.90p 311
30/09/2024 1,722.80p 1,722.80p 1,715.10p 1,740.30p 36
27/09/2024 1,741.40p 1,742.40p 1,738.60p 1,740.30p 183
26/09/2024 1,730.40p 1,730.40p 1,729.20p 1,729.20p 451
25/09/2024 1,712.80p 1,713.00p 1,711.20p 1,711.20p 230
24/09/2024 1,718.00p 1,718.50p 1,717.40p 1,718.50p 92
23/09/2024 1,703.20p 1,711.60p 1,703.20p 1,707.60p 179
20/09/2024 1,712.80p 1,712.80p 1,709.80p 1,709.80p 21
19/09/2024 1,729.20p 1,735.50p 1,729.20p 1,735.50p 2,113
18/09/2024 1,724.20p 1,724.20p 1,719.60p 1,722.40p 279
17/09/2024 1,719.40p 1,738.60p 1,717.50p 1,733.10p 0
16/09/2024 1,719.40p 1,719.40p 1,717.50p 1,717.50p 321
13/09/2024 1,710.20p 1,721.80p 1,710.20p 1,711.10p 473
12/09/2024 1,707.00p 1,713.20p 1,707.00p 1,711.10p 484
11/09/2024 1,695.20p 1,702.20p 1,695.20p 1,702.20p 5
10/09/2024 1,704.20p 1,707.00p 1,704.20p 1,704.80p 308
09/09/2024 1,712.40p 1,719.00p 1,712.40p 1,717.70p 290
06/09/2024 1,714.80p 1,720.00p 1,703.10p 1,703.10p 406
05/09/2024 1,730.60p 1,730.80p 1,723.10p 1,723.10p 285
04/09/2024 1,711.00p 1,720.60p 1,711.00p 1,719.70p 343
03/09/2024 1,730.80p 1,730.80p 1,726.40p 1,726.40p 208
02/09/2024 1,739.80p 1,739.90p 1,736.00p 1,729.20p 38
30/08/2024 1,729.40p 1,737.80p 1,729.20p 1,729.20p 616
29/08/2024 1,727.00p 1,727.00p 1,726.90p 1,726.90p 453
28/08/2024 1,716.80p 1,723.60p 1,716.80p 1,719.20p 64
27/08/2024 1,712.40p 1,734.10p 1,719.70p 1,726.70p 0
26/08/2024 1,712.40p 1,712.40p 1,703.60p 1,705.50p 1,097
23/08/2024 1,712.40p 1,712.40p 1,703.60p 1,705.50p 1,097
22/08/2024 1,712.40p 1,712.40p 1,703.60p 1,705.50p 1,097
21/08/2024 1,710.40p 1,710.40p 1,705.00p 1,705.00p 64
20/08/2024 1,700.20p 1,703.60p 1,700.20p 1,701.20p 142
19/08/2024 1,706.40p 1,720.00p 1,706.40p 1,719.50p 1,009
16/08/2024 1,711.20p 1,712.81p 1,708.40p 1,708.40p 84
15/08/2024 1,705.80p 1,713.20p 1,705.80p 1,712.10p 852
14/08/2024 1,692.80p 1,692.80p 1,685.00p 1,685.10p 130
13/08/2024 1,669.20p 1,676.80p 1,669.20p 1,676.80p 178
12/08/2024 1,670.40p 1,671.00p 1,667.20p 1,671.00p 318
09/08/2024 1,671.00p 1,671.00p 1,665.40p 1,665.40p 282
08/08/2024 1,641.40p 1,653.90p 1,639.40p 1,653.90p 366
07/08/2024 1,641.80p 1,656.20p 1,641.80p 1,652.20p 1,341
06/08/2024 1,628.20p 1,628.20p 1,614.40p 1,617.00p 474
05/08/2024 1,612.60p 1,621.40p 1,612.60p 1,617.20p 205
02/08/2024 1,645.20p 1,650.40p 1,645.20p 1,645.20p 204
01/08/2024 1,690.80p 1,699.00p 1,676.30p 1,676.30p 105
31/07/2024 1,727.40p 1,727.40p 1,723.60p 1,723.60p 32
30/07/2024 1,722.40p 1,725.00p 1,716.20p 1,722.10p 1,951
29/07/2024 1,735.40p 1,740.40p 1,727.40p 1,727.70p 47,445
26/07/2024 1,725.20p 1,734.50p 1,725.00p 1,708.50p 613
25/07/2024 1,684.60p 1,708.50p 1,684.60p 1,708.50p 321
24/07/2024 1,699.40p 1,705.30p 1,697.60p 1,705.30p 12,095
23/07/2024 1,717.60p 1,717.60p 1,706.80p 1,707.60p 271
22/07/2024 1,714.00p 1,718.00p 1,714.00p 1,716.70p 1,883
19/07/2024 1,702.40p 1,704.20p 1,702.40p 1,704.20p 357
18/07/2024 1,722.60p 1,722.60p 1,711.50p 1,711.50p 157
17/07/2024 1,710.80p 1,710.80p 1,709.00p 1,709.00p 223
16/07/2024 1,689.60p 1,695.80p 1,689.60p 1,695.80p 1,363
15/07/2024 1,696.40p 1,696.40p 1,696.30p 1,696.30p 44
12/07/2024 1,715.40p 1,715.40p 1,713.30p 1,713.30p 1,442
11/07/2024 1,696.80p 1,705.80p 1,696.80p 1,705.80p 435
10/07/2024 1,686.60p 1,690.20p 1,686.60p 1,690.20p 150
09/07/2024 1,674.20p 1,678.60p 1,674.20p 1,675.70p 339
08/07/2024 1,685.80p 1,695.80p 1,685.80p 1,691.80p 546
05/07/2024 1,690.20p 1,690.20p 1,682.40p 1,684.50p 2,104
04/07/2024 1,688.00p 1,693.80p 1,686.20p 1,688.00p 492
03/07/2024 1,670.40p 1,672.70p 1,668.40p 1,672.70p 2,367
02/07/2024 1,653.60p 1,655.00p 1,653.60p 1,654.40p 285
01/07/2024 1,672.00p 1,677.80p 1,672.00p 1,672.10p 2,337
28/06/2024 1,671.00p 1,671.40p 1,667.20p 1,667.20p 2,528
27/06/2024 1,674.80p 1,674.80p 1,669.60p 1,669.60p 60
26/06/2024 1,687.00p 1,687.00p 1,680.20p 1,680.20p 118
25/06/2024 1,697.00p 1,700.20p 1,680.70p 1,682.20p 0
24/06/2024 1,697.00p 1,699.30p 1,697.00p 1,699.30p 68
21/06/2024 1,696.40p 1,696.60p 1,684.40p 1,684.40p 113
20/06/2024 1,689.40p 1,695.80p 1,689.40p 1,695.80p 44
19/06/2024 1,681.20p 1,686.10p 1,672.90p 1,681.80p 0
18/06/2024 1,681.20p 1,681.20p 1,679.70p 1,679.70p 90
17/06/2024 1,693.20p 1,693.20p 1,670.20p 1,672.50p 495
14/06/2024 1,676.00p 1,676.00p 1,667.60p 1,672.30p 145
13/06/2024 1,677.60p 1,683.80p 1,677.60p 1,683.80p 75
12/06/2024 1,686.20p 1,694.60p 1,686.00p 1,694.60p 1,852
11/06/2024 1,679.40p 1,680.20p 1,679.40p 1,680.20p 6
10/06/2024 1,706.40p 1,706.40p 1,695.60p 1,697.90p 925
07/06/2024 1,707.60p 1,716.80p 1,707.60p 1,712.10p 344
06/06/2024 1,719.20p 1,722.90p 1,719.20p 1,722.90p 1,132
05/06/2024 1,712.40p 1,713.30p 1,712.40p 1,713.30p 291
04/06/2024 1,736.20p 1,716.40p 1,702.60p 1,709.30p 0
03/06/2024 1,736.20p 1,737.00p 1,714.20p 1,714.20p 3,090
31/05/2024 1,722.20p 1,730.00p 1,721.80p 1,730.00p 159
30/05/2024 1,707.80p 1,715.20p 1,707.80p 1,715.20p 186
29/05/2024 1,703.00p 1,703.00p 1,701.50p 1,701.50p 13
28/05/2024 1,733.00p 1,733.00p 1,719.60p 1,723.10p 235
27/05/2024 1,727.40p 1,730.00p 1,727.40p 1,729.50p 1,395