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 Icav Cn Go (HCGB) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 11.186 11.208 11.186 11.195 2,956
11th Dec 2025 (Thu) 11.19 11.216 11.178 11.206 39,607
10th Dec 2025 (Wed) 11.174 11.174 11.174 11.177 2,342
9th Dec 2025 (Tue) 11.158 11.184 11.158 11.17 1,907
8th Dec 2025 (Mon) 11.15 11.155 11.15 11.155 0
5th Dec 2025 (Fri) 11.176 11.176 11.15 11.15 1,497
4th Dec 2025 (Thu) 11.17 11.17 11.136 11.136 2,394
3rd Dec 2025 (Wed) 11.18 11.189 11.18 11.189 1,251
2nd Dec 2025 (Tue) 11.198 11.198 11.172 11.18 2,084
1st Dec 2025 (Mon) 11.176 11.176 11.176 11.186 1,273
28th Nov 2025 (Fri) 11.162 11.206 11.162 11.194 1,520
27th Nov 2025 (Thu) 11.158 11.158 11.158 11.175 1,093
26th Nov 2025 (Wed) 11.148 11.184 11.148 11.173 3,131
25th Nov 2025 (Tue) 11.158 11.192 11.158 11.164 2,070
24th Nov 2025 (Mon) 11.152 11.152 11.13 11.138 6,095
21st Nov 2025 (Fri) 11.116 11.142 11.116 11.136 2,116
20th Nov 2025 (Thu) 11.146 11.146 11.122 11.13 2,423
19th Nov 2025 (Wed) 11.128 11.128 11.128 11.135 1,936
18th Nov 2025 (Tue) 11.126 11.15 11.126 11.138 1,930
17th Nov 2025 (Mon) 11.148 11.148 11.13 11.138 2,727
14th Nov 2025 (Fri) 11.158 11.158 11.144 11.156 1,639
13th Nov 2025 (Thu) 11.142 11.162 11.142 11.162 1,834
12th Nov 2025 (Wed) 11.128 11.128 11.128 11.142 1,944
11th Nov 2025 (Tue) 11.126 11.126 11.112 11.119 8,381
10th Nov 2025 (Mon) 11.136 11.136 11.106 11.106 4,253
7th Nov 2025 (Fri) 11.127 11.127 11.119 11.119 7,242
6th Nov 2025 (Thu) 11.122 11.127 11.122 11.127 9,242
5th Nov 2025 (Wed) 11.116 11.122 11.116 11.122 3,098
4th Nov 2025 (Tue) 11.124 11.124 11.116 11.116 5,088
3rd Nov 2025 (Mon) 11.13 11.13 11.124 11.124 1,428
31st Oct 2025 (Fri) 11.122 11.146 11.122 11.13 2,748
30th Oct 2025 (Thu) 11.14 11.14 10.98 11.129 3,976
29th Oct 2025 (Wed) 11.15 11.15 11.13 11.146 2,286
28th Oct 2025 (Tue) 11.113 11.142 11.113 11.142 1,883
27th Oct 2025 (Mon) 11.096 11.128 11.096 11.113 7,956
24th Oct 2025 (Fri) 11.072 11.072 11.06 11.069 2,970
23rd Oct 2025 (Thu) 11.074 11.074 11.062 11.072 3,072
22nd Oct 2025 (Wed) 11.074 11.074 11.06 11.072 1,610
21st Oct 2025 (Tue) 11.082 11.082 11.07 11.076 2,545
20th Oct 2025 (Mon) 11.07 11.07 11.066 11.075 1,757
17th Oct 2025 (Fri) 11.072 11.09 11.072 11.072 7,689
16th Oct 2025 (Thu) 11.062 11.062 11.05 11.052 4,128
15th Oct 2025 (Wed) 11.054 11.054 11.042 11.053 9,617
14th Oct 2025 (Tue) 11.032 11.032 11.03 11.038 1,083
13th Oct 2025 (Mon) 11.052 11.052 11.032 11.05 6,517
FTSE 100 Latest
Value9,649.03
Change-54.13