Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hsbc Msci Ca Ac (HCAA) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 12.084 12.086 12.084 12.086 0
11th Dec 2025 (Thu) 12.105 12.105 12.084 12.084 0
10th Dec 2025 (Wed) 12.125 12.125 12.125 12.105 0
9th Dec 2025 (Tue) 12.154 12.154 12.125 12.125 0
8th Dec 2025 (Mon) 12.166 12.166 12.164 12.154 6,753
5th Dec 2025 (Fri) 11.984 12.105 11.984 12.105 0
4th Dec 2025 (Thu) 11.954 11.984 11.954 11.984 347,112
3rd Dec 2025 (Wed) 11.985 11.985 11.954 11.954 0
2nd Dec 2025 (Tue) 12.098 12.098 11.985 11.985 0
1st Dec 2025 (Mon) 11.992 12.098 11.992 12.098 0
28th Nov 2025 (Fri) 11.952 11.952 11.952 11.992 35,066
27th Nov 2025 (Thu) 11.886 11.886 11.885 11.885 8,006
26th Nov 2025 (Wed) 11.841 11.886 11.841 11.886 0
25th Nov 2025 (Tue) 11.69 11.841 11.69 11.841 0
24th Nov 2025 (Mon) 11.618 11.618 11.618 11.69 99
21st Nov 2025 (Fri) 11.959 11.959 11.959 11.667 0
20th Nov 2025 (Thu) 11.976 11.976 11.959 11.959 0
19th Nov 2025 (Wed) 12.032 12.032 12.03 11.976 1,926
18th Nov 2025 (Tue) 12.059 12.059 12.009 12.009 1,052,167
17th Nov 2025 (Mon) 12.182 12.182 12.059 12.059 0
14th Nov 2025 (Fri) 12.336 12.336 12.182 12.182 0
13th Nov 2025 (Thu) 12.322 12.322 12.322 12.336 818
12th Nov 2025 (Wed) 12.254 12.254 12.222 12.222 0
11th Nov 2025 (Tue) 12.317 12.317 12.254 12.254 0
10th Nov 2025 (Mon) 12.346 12.346 12.346 12.317 100
7th Nov 2025 (Fri) 12.29 12.29 12.227 12.227 0
6th Nov 2025 (Thu) 12.175 12.29 12.175 12.29 0
5th Nov 2025 (Wed) 12.112 12.136 12.112 12.175 3,261
4th Nov 2025 (Tue) 12.114 12.114 12.088 12.116 18,212
3rd Nov 2025 (Mon) 12.244 12.246 12.226 12.223 29,747
31st Oct 2025 (Fri) 12.442 12.442 12.215 12.215 0
30th Oct 2025 (Thu) 12.43 12.43 12.43 12.442 932
29th Oct 2025 (Wed) 12.426 12.571 12.426 12.571 0
28th Oct 2025 (Tue) 12.452 12.452 12.426 12.426 0
27th Oct 2025 (Mon) 12.278 12.452 12.278 12.452 0
24th Oct 2025 (Fri) 12.124 12.278 12.124 12.278 0
23rd Oct 2025 (Thu) 12.142 12.142 12.142 12.124 45
22nd Oct 2025 (Wed) 12.034 12.034 12.025 12.025 0
21st Oct 2025 (Tue) 11.938 12.034 11.938 12.034 14,548
20th Oct 2025 (Mon) 11.93 11.932 11.93 11.938 8,984
17th Oct 2025 (Fri) 12.147 12.147 11.916 11.916 0
16th Oct 2025 (Thu) 12.118 12.144 12.068 12.147 25,474
15th Oct 2025 (Wed) 12.118 12.118 12.118 12.071 300
14th Oct 2025 (Tue) 11.85 11.85 11.85 11.911 430
13th Oct 2025 (Mon) 11.992 11.992 11.992 12.079 290
FTSE 100 Latest
Value9,649.03
Change-54.13