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
3rd Apr 2026 (Fri) 12.275 12.275 12.275 12.275 0
2nd Apr 2026 (Thu) 12.258 12.258 12.258 12.275 92,867
1st Apr 2026 (Wed) 12.229 12.354 12.229 12.354 0
31st Mar 2026 (Tue) 12.116 12.116 12.116 12.229 49
30th Mar 2026 (Mon) 12.214 12.214 12.214 12.226 15,272
27th Mar 2026 (Fri) 12.139 12.177 12.139 12.177 0
26th Mar 2026 (Thu) 12.379 12.379 12.139 12.139 0
25th Mar 2026 (Wed) 12.151 12.379 12.151 12.379 13,910
24th Mar 2026 (Tue) 12.128 12.128 12.128 12.151 810
23rd Mar 2026 (Mon) 12.332 12.332 12.081 12.081 510,867
20th Mar 2026 (Fri) 12.496 12.496 12.332 12.332 0
19th Mar 2026 (Thu) 12.678 12.678 12.496 12.496 15,121
18th Mar 2026 (Wed) 12.654 12.654 12.654 12.678 315
17th Mar 2026 (Tue) 12.802 12.802 12.779 12.779 0
16th Mar 2026 (Mon) 12.808 12.808 12.802 12.802 0
13th Mar 2026 (Fri) 12.774 12.774 12.774 12.808 786
12th Mar 2026 (Thu) 12.952 12.952 12.865 12.865 0
11th Mar 2026 (Wed) 12.959 12.959 12.952 12.952 0
10th Mar 2026 (Tue) 12.711 12.711 12.711 12.959 0
9th Mar 2026 (Mon) 12.608 12.608 12.608 12.711 35,467
6th Mar 2026 (Fri) 12.695 12.702 12.695 12.702 0
5th Mar 2026 (Thu) 12.814 12.814 12.74 12.695 3,192
4th Mar 2026 (Wed) 12.583 12.734 12.583 12.734 10,078
3rd Mar 2026 (Tue) 12.997 12.997 12.583 12.583 12,917
2nd Mar 2026 (Mon) 13.02 13.02 13.018 12.997 23,388
27th Feb 2026 (Fri) 13.058 13.086 13.058 13.086 0
26th Feb 2026 (Thu) 13.11 13.11 13.058 13.058 0
25th Feb 2026 (Wed) 13.004 13.11 13.004 13.11 0
24th Feb 2026 (Tue) 12.996 13.004 12.996 13.004 0
23rd Feb 2026 (Mon) 12.947 12.996 12.947 12.996 0
20th Feb 2026 (Fri) 12.928 12.956 12.928 12.947 14,947
19th Feb 2026 (Thu) 12.884 12.916 12.884 12.903 8,328
18th Feb 2026 (Wed) 12.889 12.982 12.889 12.982 0
17th Feb 2026 (Tue) 12.976 12.976 12.889 12.889 0
16th Feb 2026 (Mon) 13.014 13.014 13.014 12.976 360
13th Feb 2026 (Fri) 12.853 12.853 12.801 12.801 0
12th Feb 2026 (Thu) 12.986 12.986 12.916 12.853 22,143
11th Feb 2026 (Wed) 12.894 12.894 12.848 12.854 14,901
10th Feb 2026 (Tue) 12.93 12.93 12.902 12.908 19,269
9th Feb 2026 (Mon) 12.902 12.902 12.902 12.902 12,145
6th Feb 2026 (Fri) 12.662 12.754 12.662 12.754 14,841
FTSE 100 Latest
Value10,436.29
Change71.50