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!

H Msci Cn A Hed (HCAU) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 12.077 12.077 12.077 12.077 0
2nd Apr 2026 (Thu) 12.139 12.139 12.077 12.077 0
1st Apr 2026 (Wed) 12.04 12.139 12.04 12.139 0
31st Mar 2026 (Tue) 11.866 11.866 11.866 12.04 3
30th Mar 2026 (Mon) 12.172 12.172 12.126 12.088 389
27th Mar 2026 (Fri) 11.999 12.019 11.999 12.019 0
26th Mar 2026 (Thu) 12.17 12.17 11.999 11.999 0
25th Mar 2026 (Wed) 11.949 12.17 11.949 12.17 0
24th Mar 2026 (Tue) 11.92 11.949 11.92 11.949 0
23rd Mar 2026 (Mon) 11.972 12.20 11.926 11.92 432
20th Mar 2026 (Fri) 12.296 12.296 12.115 12.115 0
19th Mar 2026 (Thu) 12.382 12.386 12.252 12.296 338
18th Mar 2026 (Wed) 12.502 12.502 12.408 12.408 0
17th Mar 2026 (Tue) 12.55 12.55 12.502 12.502 0
16th Mar 2026 (Mon) 12.576 12.576 12.55 12.55 0
13th Mar 2026 (Fri) 12.584 12.584 12.576 12.576 0
12th Mar 2026 (Thu) 12.668 12.668 12.584 12.584 0
11th Mar 2026 (Wed) 12.654 12.656 12.654 12.668 1,719
10th Mar 2026 (Tue) 12.465 12.646 12.465 12.646 0
9th Mar 2026 (Mon) 12.492 12.492 12.492 12.465 294
6th Mar 2026 (Fri) 12.493 12.493 12.471 12.471 0
5th Mar 2026 (Thu) 12.608 12.608 12.608 12.493 298
4th Mar 2026 (Wed) 12.54 12.64 12.436 12.479 5,588
3rd Mar 2026 (Tue) 12.76 12.76 12.352 12.352 0
2nd Mar 2026 (Mon) 12.74 12.76 12.74 12.76 0
27th Feb 2026 (Fri) 12.68 12.74 12.68 12.74 0
26th Feb 2026 (Thu) 12.745 12.745 12.68 12.68 0
25th Feb 2026 (Wed) 12.679 12.745 12.679 12.745 0
24th Feb 2026 (Tue) 12.696 12.696 12.679 12.679 0
23rd Feb 2026 (Mon) 12.676 12.696 12.676 12.696 0
20th Feb 2026 (Fri) 12.656 12.676 12.656 12.676 0
19th Feb 2026 (Thu) 12.721 12.721 12.656 12.656 0
18th Feb 2026 (Wed) 12.604 12.721 12.604 12.721 0
17th Feb 2026 (Tue) 12.684 12.684 12.684 12.604 200
16th Feb 2026 (Mon) 12.566 12.695 12.566 12.695 0
13th Feb 2026 (Fri) 12.614 12.614 12.566 12.566 0
12th Feb 2026 (Thu) 12.648 12.648 12.614 12.614 0
11th Feb 2026 (Wed) 12.68 12.68 12.648 12.648 0
10th Feb 2026 (Tue) 12.72 12.72 12.72 12.68 1,000
9th Feb 2026 (Mon) 12.572 12.727 12.572 12.727 0
6th Feb 2026 (Fri) 12.491 12.572 12.491 12.572 0
FTSE 100 Latest
Value10,436.29
Change71.50