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
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
8th May 2026 (Fri) 13.562 13.562 13.562 13.53 540
7th May 2026 (Thu) 13.607 13.607 13.54 13.54 0
6th May 2026 (Wed) 13.361 13.607 13.361 13.607 0
5th May 2026 (Tue) 13.39 13.39 13.39 13.361 4,000
4th May 2026 (Mon) 13.387 13.387 13.387 13.387 0
1st May 2026 (Fri) 13.295 13.387 13.295 13.387 0
30th Apr 2026 (Thu) 13.17 13.17 13.17 13.295 270
29th Apr 2026 (Wed) 13.13 13.154 13.13 13.133 540
28th Apr 2026 (Tue) 13.137 13.137 13.052 13.052 0
27th Apr 2026 (Mon) 13.132 13.137 13.132 13.137 0
24th Apr 2026 (Fri) 13.216 13.216 13.132 13.132 0
23rd Apr 2026 (Thu) 13.205 13.216 13.205 13.216 0
22nd Apr 2026 (Wed) 13.067 13.205 13.067 13.205 14,117
21st Apr 2026 (Tue) 13.158 13.158 13.067 13.067 0
20th Apr 2026 (Mon) 13.143 13.158 13.143 13.158 0
17th Apr 2026 (Fri) 13.056 13.143 13.056 13.143 0
16th Apr 2026 (Thu) 13.00 13.056 13.00 13.056 0
15th Apr 2026 (Wed) 12.986 12.986 12.986 13.00 539
14th Apr 2026 (Tue) 12.815 13.043 12.815 13.043 0
13th Apr 2026 (Mon) 12.776 12.778 12.776 12.815 2,630
10th Apr 2026 (Fri) 12.571 12.768 12.571 12.768 186,058
9th Apr 2026 (Thu) 12.686 12.686 12.571 12.571 0
8th Apr 2026 (Wed) 12.124 12.686 12.124 12.686 0
7th Apr 2026 (Tue) 12.164 12.164 12.164 12.124 12,642
6th Apr 2026 (Mon) 12.275 12.275 12.275 12.275 0
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
FTSE 100 Latest
Value10,443.47
Change11.13