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
6th Feb 2026 (Fri) 12.662 12.754 12.662 12.754 14,841
5th Feb 2026 (Thu) 12.726 12.726 12.662 12.662 12,227
4th Feb 2026 (Wed) 12.804 12.804 12.802 12.726 2,801
3rd Feb 2026 (Tue) 12.568 12.665 12.568 12.665 0
2nd Feb 2026 (Mon) 12.526 12.61 12.524 12.568 16,682
30th Jan 2026 (Fri) 12.904 12.904 12.904 12.762 0
29th Jan 2026 (Thu) 13.004 13.006 13.004 12.904 8,164
28th Jan 2026 (Wed) 12.836 12.836 12.822 12.822 0
27th Jan 2026 (Tue) 12.84 12.84 12.836 12.836 0
26th Jan 2026 (Mon) 12.789 12.84 12.789 12.84 13,096
23rd Jan 2026 (Fri) 12.842 12.842 12.789 12.789 0
22nd Jan 2026 (Thu) 12.822 12.83 12.822 12.842 4,592
21st Jan 2026 (Wed) 12.765 12.836 12.765 12.836 0
20th Jan 2026 (Tue) 12.831 12.831 12.765 12.765 0
19th Jan 2026 (Mon) 12.832 12.84 12.814 12.831 13,688
16th Jan 2026 (Fri) 12.772 12.772 12.754 12.747 4,744
15th Jan 2026 (Thu) 12.782 12.782 12.782 12.871 0
14th Jan 2026 (Wed) 12.828 12.828 12.782 12.782 0
13th Jan 2026 (Tue) 12.828 12.828 12.792 12.828 8,476
12th Jan 2026 (Mon) 12.845 12.991 12.845 12.991 0
9th Jan 2026 (Fri) 12.816 12.816 12.816 12.845 4,578
8th Jan 2026 (Thu) 12.757 12.757 12.721 12.721 0
7th Jan 2026 (Wed) 12.788 12.788 12.788 12.757 1,197
6th Jan 2026 (Tue) 12.627 12.824 12.627 12.824 0
5th Jan 2026 (Mon) 12.547 12.627 12.547 12.627 0
2nd Jan 2026 (Fri) 12.397 12.547 12.397 12.547 0
1st Jan 2026 (Thu) 12.397 12.397 12.397 12.397 0
31st Dec 2025 (Wed) 12.425 12.425 12.397 12.397 0
30th Dec 2025 (Tue) 12.365 12.425 12.365 12.425 0
29th Dec 2025 (Mon) 12.458 12.458 12.458 12.365 8,442
26th Dec 2025 (Fri) 12.358 12.358 12.358 12.358 0
25th Dec 2025 (Thu) 12.358 12.358 12.358 12.358 0
24th Dec 2025 (Wed) 12.324 12.358 12.324 12.358 0
23rd Dec 2025 (Tue) 12.342 12.342 12.342 12.324 955
22nd Dec 2025 (Mon) 12.172 12.263 12.172 12.263 0
19th Dec 2025 (Fri) 12.166 12.166 12.166 12.172 16,197
18th Dec 2025 (Thu) 12.126 12.134 12.126 12.134 0
17th Dec 2025 (Wed) 12.148 12.148 12.146 12.126 9,960
16th Dec 2025 (Tue) 12.084 12.084 11.932 11.932 0
15th Dec 2025 (Mon) 12.086 12.086 12.084 12.084 0
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
FTSE 100 Latest
Value10,369.75
Change60.53