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
10th Jul 2026 (Fri) 13.314 13.314 13.314 13.316 1,946
9th Jul 2026 (Thu) 13.033 13.495 13.033 13.495 0
8th Jul 2026 (Wed) 13.204 13.204 13.033 13.033 0
7th Jul 2026 (Tue) 13.393 13.393 13.204 13.204 27,326
6th Jul 2026 (Mon) 13.452 13.452 13.393 13.393 0
3rd Jul 2026 (Fri) 13.305 13.305 13.305 13.452 438,771
2nd Jul 2026 (Thu) 13.336 13.336 13.336 13.305 250
1st Jul 2026 (Wed) 13.698 13.698 13.698 13.772 300
30th Jun 2026 (Tue) 13.838 13.838 13.838 13.847 100
29th Jun 2026 (Mon) 13.586 13.586 13.586 13.582 305
26th Jun 2026 (Fri) 13.875 13.875 13.875 13.583 0
25th Jun 2026 (Thu) 13.607 13.875 13.607 13.875 0
24th Jun 2026 (Wed) 13.619 13.619 13.607 13.607 0
23rd Jun 2026 (Tue) 14.005 14.005 13.619 13.619 0
22nd Jun 2026 (Mon) 13.676 14.005 13.676 14.005 0
19th Jun 2026 (Fri) 13.687 13.687 13.676 13.676 0
18th Jun 2026 (Thu) 13.658 13.687 13.658 13.687 0
17th Jun 2026 (Wed) 13.546 13.658 13.546 13.658 0
16th Jun 2026 (Tue) 13.581 13.581 13.546 13.546 0
15th Jun 2026 (Mon) 13.27 13.27 13.27 13.581 0
12th Jun 2026 (Fri) 13.26 13.26 13.234 13.27 540
11th Jun 2026 (Thu) 13.048 13.048 13.017 13.017 0
10th Jun 2026 (Wed) 13.074 13.074 13.074 13.048 7,640
9th Jun 2026 (Tue) 13.222 13.222 13.176 13.085 18,233
8th Jun 2026 (Mon) 12.95 12.958 12.916 12.936 16,082
5th Jun 2026 (Fri) 13.474 13.474 13.153 13.153 0
4th Jun 2026 (Thu) 13.55 13.55 13.474 13.474 0
3rd Jun 2026 (Wed) 13.573 13.573 13.573 13.55 0
2nd Jun 2026 (Tue) 13.317 13.573 13.317 13.573 0
1st Jun 2026 (Mon) 13.326 13.326 13.326 13.317 558
29th May 2026 (Fri) 13.512 13.528 13.512 13.543 749
28th May 2026 (Thu) 13.526 13.526 13.516 13.58 2,465
27th May 2026 (Wed) 13.598 13.598 13.545 13.545 0
26th May 2026 (Tue) 13.317 13.598 13.317 13.598 0
25th May 2026 (Mon) 13.317 13.317 13.317 13.317 0
22nd May 2026 (Fri) 13.23 13.317 13.23 13.317 0
21st May 2026 (Thu) 13.427 13.427 13.23 13.23 0
20th May 2026 (Wed) 13.265 13.427 13.265 13.427 0
19th May 2026 (Tue) 13.334 13.334 13.265 13.265 0
18th May 2026 (Mon) 13.394 13.394 13.394 13.334 744
15th May 2026 (Fri) 13.378 13.404 13.362 13.384 8,785
14th May 2026 (Thu) 13.959 13.959 13.64 13.64 0
13th May 2026 (Wed) 13.706 13.959 13.706 13.959 0
12th May 2026 (Tue) 13.829 13.829 13.706 13.706 0
11th May 2026 (Mon) 13.818 13.818 13.818 13.829 270
FTSE 100 Latest
Value10,497.29
Change24.84