HSBC ETFS HSBC Multi Factor Worldwide Eq UCITS £

(HWWA)
Sector: n/a
2,377.75p
8.50p 0.36
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 2,368.50p 2,380.00p 2,370.50p 2,377.75p 4
05/06/2025 2,368.50p 2,370.00p 2,359.00p 2,369.25p 1,651
04/06/2025 2,362.00p 2,373.50p 2,362.00p 2,365.75p 225
03/06/2025 2,346.50p 2,361.75p 2,346.50p 2,361.75p 889
02/06/2025 2,338.00p 2,354.00p 2,338.00p 2,339.00p 37
30/05/2025 2,360.50p 2,360.50p 2,332.50p 2,350.50p 299
29/05/2025 2,392.00p 2,392.00p 2,356.00p 2,356.00p 68
28/05/2025 2,369.00p 2,371.50p 2,357.00p 2,357.00p 126
27/05/2025 2,342.00p 2,353.00p 2,342.00p 2,352.50p 1,623
26/05/2025 2,361.50p 2,326.50p 2,319.50p 2,319.50p 15
23/05/2025 2,361.50p 2,326.50p 2,319.50p 2,319.50p 15
22/05/2025 2,361.50p 2,361.50p 2,344.50p 2,348.00p 2,034
21/05/2025 2,378.00p 2,375.50p 2,365.71p 2,372.75p 884
20/05/2025 2,378.00p 2,394.50p 2,378.00p 2,391.00p 1,374
19/05/2025 2,374.00p 2,386.50p 2,359.00p 2,382.25p 846
16/05/2025 2,395.50p 2,400.00p 2,385.50p 2,391.25p 70
15/05/2025 2,367.50p 2,381.25p 2,370.50p 2,381.25p 120
14/05/2025 2,367.50p 2,379.50p 2,364.50p 2,373.00p 23
13/05/2025 2,361.00p 2,383.50p 2,360.50p 2,378.00p 374
12/05/2025 2,316.50p 2,385.00p 2,361.27p 2,361.50p 172
09/05/2025 2,316.50p 2,317.50p 2,300.00p 2,301.50p 1,552
08/05/2025 2,309.00p 2,314.00p 2,293.50p 2,303.50p 6,951
07/05/2025 2,288.00p 2,304.00p 2,286.25p 2,286.25p 257
06/05/2025 2,303.50p 2,308.00p 2,255.00p 2,291.25p 246
05/05/2025 2,302.00p 2,309.59p 2,290.00p 2,304.50p 38
02/05/2025 2,302.00p 2,309.59p 2,290.00p 2,304.50p 38
01/05/2025 2,288.50p 2,298.50p 2,288.50p 2,296.25p 609
30/04/2025 2,257.50p 2,258.13p 2,239.00p 2,244.50p 83
29/04/2025 2,256.00p 2,256.00p 2,241.50p 2,246.00p 857
28/04/2025 2,231.00p 2,266.50p 2,231.00p 2,236.75p 274
25/04/2025 2,218.50p 2,253.64p 2,240.75p 2,240.75p 175
24/04/2025 2,218.50p 2,230.00p 2,218.50p 2,230.00p 4,670
23/04/2025 2,232.00p 2,239.00p 2,212.00p 2,214.75p 1,688
22/04/2025 2,167.00p 2,167.00p 2,137.00p 2,162.00p 49
21/04/2025 2,182.00p 2,192.00p 2,169.50p 2,174.75p 6,483
18/04/2025 2,182.00p 2,192.00p 2,169.50p 2,174.75p 6,483
17/04/2025 2,182.00p 2,192.00p 2,169.50p 2,174.75p 6,483
16/04/2025 2,186.00p 2,191.25p 2,170.00p 2,191.25p 368
15/04/2025 2,186.00p 2,214.00p 2,186.00p 2,204.00p 9
14/04/2025 2,155.50p 2,216.50p 2,193.71p 2,196.00p 4,100
11/04/2025 2,155.50p 2,198.00p 2,152.00p 2,153.75p 408
10/04/2025 2,204.50p 2,264.00p 2,167.00p 2,167.00p 13,899
09/04/2025 2,104.50p 2,109.00p 2,062.50p 2,093.75p 235
08/04/2025 2,049.50p 2,191.50p 2,157.00p 2,157.00p 1,286
07/04/2025 2,049.50p 2,167.50p 2,007.50p 2,091.75p 487
04/04/2025 2,234.00p 2,234.00p 2,122.00p 2,154.75p 6,569
03/04/2025 2,244.50p 2,266.50p 2,226.75p 2,226.75p 87
02/04/2025 2,353.00p 2,353.00p 2,305.39p 2,331.25p 392
01/04/2025 2,330.50p 2,346.00p 2,323.50p 2,335.75p 79
28/03/2025 2,370.50p 2,337.50p 2,328.50p 2,328.50p 1
27/03/2025 2,370.50p 2,382.00p 2,354.00p 2,369.00p 7,962
26/03/2025 2,406.00p 2,407.50p 2,387.00p 2,387.00p 28
25/03/2025 2,381.50p 2,398.47p 2,381.50p 2,389.75p 2,968
24/03/2025 2,376.00p 2,387.50p 2,368.59p 2,384.00p 3,057
21/03/2025 2,347.00p 2,354.50p 2,328.50p 2,344.75p 30
20/03/2025 2,347.00p 2,366.00p 2,351.00p 2,351.00p 40
19/03/2025 2,347.00p 2,359.00p 2,342.50p 2,356.50p 1,011
18/03/2025 2,359.50p 2,359.50p 2,336.00p 2,341.75p 3,819
17/03/2025 2,341.00p 2,350.00p 2,338.00p 2,344.50p 68
14/03/2025 2,327.50p 2,348.50p 2,315.00p 2,334.75p 523
13/03/2025 2,315.50p 2,315.50p 2,292.75p 2,292.75p 2,672
12/03/2025 2,329.00p 2,322.50p 2,294.00p 2,312.25p 13
11/03/2025 2,329.00p 2,341.50p 2,299.75p 2,299.75p 259
10/03/2025 2,387.50p 2,426.50p 2,340.00p 2,342.75p 534
07/03/2025 2,398.50p 2,383.50p 2,355.75p 2,355.75p 185
06/03/2025 2,398.50p 2,398.00p 2,382.23p 2,391.25p 90
05/03/2025 2,398.50p 2,399.50p 2,374.25p 2,374.25p 223
04/03/2025 2,419.00p 2,419.00p 2,369.75p 2,369.75p 1,280
28/02/2025 2,438.00p 2,438.00p 2,409.00p 2,428.00p 434
27/02/2025 2,474.00p 2,474.00p 2,444.00p 2,451.25p 113
26/02/2025 2,444.00p 2,470.50p 2,444.00p 2,460.50p 3,109
25/02/2025 2,452.50p 2,461.99p 2,437.00p 2,440.50p 2,342
24/02/2025 2,466.50p 2,493.00p 2,450.00p 2,463.75p 120
21/02/2025 2,488.00p 2,505.00p 2,482.00p 2,482.00p 1,375
20/02/2025 2,494.00p 2,499.00p 2,486.75p 2,486.75p 4
19/02/2025 2,494.00p 2,507.39p 2,500.25p 2,500.25p 80
18/02/2025 2,494.00p 2,510.79p 2,494.00p 2,497.50p 1,024
17/02/2025 2,505.00p 2,506.35p 2,496.25p 2,496.25p 584
14/02/2025 2,494.00p 2,495.50p 2,483.50p 2,484.50p 1,363
13/02/2025 2,504.00p 2,497.00p 2,488.50p 2,488.50p 7
12/02/2025 2,504.00p 2,502.00p 2,488.00p 2,488.00p 2
11/02/2025 2,504.00p 2,512.00p 2,493.50p 2,502.25p 798
10/02/2025 2,513.00p 2,514.00p 2,495.50p 2,504.75p 3,100
07/02/2025 2,507.00p 2,508.00p 2,492.75p 2,492.75p 3,445
06/02/2025 2,502.00p 2,512.00p 2,496.00p 2,467.50p 1,550
05/02/2025 2,469.00p 2,487.00p 2,460.00p 2,467.50p 463
04/02/2025 2,461.00p 2,480.50p 2,461.00p 2,476.50p 736
03/02/2025 2,489.50p 2,489.50p 2,453.07p 2,476.50p 3,838
31/01/2025 2,500.00p 2,520.00p 2,510.00p 2,510.00p 109
30/01/2025 2,500.00p 2,496.00p 2,492.75p 2,492.75p 2
29/01/2025 2,500.00p 2,509.00p 2,492.75p 2,492.75p 2,927
28/01/2025 2,501.00p 2,501.00p 2,486.00p 2,490.00p 869
27/01/2025 2,493.50p 2,493.50p 2,450.30p 2,464.50p 5,399
24/01/2025 2,511.00p 2,531.00p 2,497.98p 2,500.50p 441
23/01/2025 2,487.00p 2,520.50p 2,520.00p 2,520.50p 3
22/01/2025 2,487.00p 2,524.00p 2,487.00p 2,520.50p 1,104
21/01/2025 2,508.00p 2,517.00p 2,504.25p 2,504.25p 213
20/01/2025 2,508.00p 2,517.37p 2,506.75p 2,506.75p 871
17/01/2025 2,518.00p 2,518.00p 2,506.46p 2,517.50p 920
16/01/2025 2,501.00p 2,505.03p 2,491.50p 2,482.00p 65
15/01/2025 2,462.00p 2,486.00p 2,457.50p 2,482.00p 1,096
14/01/2025 2,462.00p 2,470.00p 2,452.75p 2,452.75p 1,289
13/01/2025 2,450.00p 2,450.00p 2,433.50p 2,438.00p 110
10/01/2025 2,455.00p 2,462.00p 2,443.00p 2,443.00p 627
09/01/2025 2,440.00p 2,464.00p 2,454.00p 2,454.00p 3
08/01/2025 2,440.00p 2,450.50p 2,430.59p 2,444.00p 847
07/01/2025 2,435.50p 2,438.00p 2,423.50p 2,437.25p 219
06/01/2025 2,436.50p 2,451.50p 2,424.16p 2,448.75p 5,309
03/01/2025 2,436.50p 2,436.50p 2,414.77p 2,424.25p 1,101
02/01/2025 2,407.00p 2,437.50p 2,420.50p 2,431.75p 50
01/01/2025 2,407.00p 2,421.50p 2,410.00p 2,410.00p 6
31/12/2024 2,407.00p 2,421.50p 2,410.00p 2,410.00p 6
30/12/2024 2,407.00p 2,417.00p 2,383.00p 2,402.75p 5,535
27/12/2024 2,437.00p 2,445.00p 2,406.50p 2,410.75p 17
26/12/2024 2,437.00p 2,441.50p 2,416.00p 2,416.00p 170
25/12/2024 2,437.00p 2,441.50p 2,416.00p 2,416.00p 170
24/12/2024 2,437.00p 2,441.50p 2,416.00p 2,416.00p 170
23/12/2024 2,415.50p 2,424.00p 2,395.50p 2,411.00p 1,543
20/12/2024 2,389.00p 2,404.50p 2,378.50p 2,404.50p 213
19/12/2024 2,389.00p 2,400.00p 2,371.50p 2,396.75p 453
18/12/2024 2,427.50p 2,444.00p 2,421.00p 2,429.25p 37
17/12/2024 2,427.50p 2,444.50p 2,425.50p 2,425.50p 26
16/12/2024 2,445.50p 2,455.50p 2,437.04p 2,439.00p 32,204
13/12/2024 2,468.00p 2,468.50p 2,443.00p 2,443.00p 39
12/12/2024 2,439.00p 2,451.00p 2,436.00p 2,445.00p 10,543
11/12/2024 2,447.00p 2,445.50p 2,432.95p 2,442.00p 253
10/12/2024 2,447.00p 2,447.00p 2,435.50p 2,438.00p 324
09/12/2024 2,452.50p 2,456.77p 2,446.50p 2,446.50p 53