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
3rd Apr 2026 (Fri) 11.536 11.536 11.536 11.536 0
2nd Apr 2026 (Thu) 11.524 11.546 11.518 11.536 5,371
1st Apr 2026 (Wed) 11.53 11.53 11.53 11.558 470
31st Mar 2026 (Tue) 11.494 11.522 11.494 11.521 96
30th Mar 2026 (Mon) 11.536 11.536 11.504 11.518 197
27th Mar 2026 (Fri) 11.534 11.534 11.48 11.504 710
26th Mar 2026 (Thu) 11.512 11.512 11.482 11.505 457
25th Mar 2026 (Wed) 11.534 11.534 11.506 11.527 4,683
24th Mar 2026 (Tue) 11.532 11.532 11.502 11.52 1,684
23rd Mar 2026 (Mon) 11.502 11.532 11.502 11.532 1,204
20th Mar 2026 (Fri) 11.526 11.526 11.506 11.502 654
19th Mar 2026 (Thu) 11.496 11.508 11.496 11.526 3,107
18th Mar 2026 (Wed) 11.552 11.552 11.546 11.544 635
17th Mar 2026 (Tue) 11.508 11.526 11.508 11.524 1,950
16th Mar 2026 (Mon) 11.51 11.51 11.51 11.509 1,016
13th Mar 2026 (Fri) 11.532 11.532 11.506 11.499 1,229
12th Mar 2026 (Thu) 11.558 11.558 11.558 11.546 2,990
11th Mar 2026 (Wed) 11.542 11.568 11.51 11.55 1,919
10th Mar 2026 (Tue) 11.574 11.574 11.516 11.557 224
9th Mar 2026 (Mon) 11.492 11.498 11.446 11.499 2,823
6th Mar 2026 (Fri) 11.532 11.532 11.492 11.538 2,402
5th Mar 2026 (Thu) 11.532 11.532 11.52 11.509 2,170
4th Mar 2026 (Wed) 11.538 11.538 11.512 11.529 1,740
3rd Mar 2026 (Tue) 11.488 11.546 11.472 11.472 2,278
2nd Mar 2026 (Mon) 11.578 11.578 11.536 11.513 1,863
27th Feb 2026 (Fri) 11.588 11.588 11.57 11.577 1,904
26th Feb 2026 (Thu) 11.628 11.628 11.59 11.59 1,505
25th Feb 2026 (Wed) 11.56 11.56 11.558 11.577 525
24th Feb 2026 (Tue) 11.54 11.54 11.54 11.548 7,483
23rd Feb 2026 (Mon) 11.534 11.56 11.51 11.535 3,428
20th Feb 2026 (Fri) 11.484 11.542 11.484 11.513 1,641
19th Feb 2026 (Thu) 11.50 11.506 11.47 11.505 3,828
18th Feb 2026 (Wed) 11.54 11.54 11.482 11.513 1,226
17th Feb 2026 (Tue) 11.494 11.55 11.494 11.522 2,689
16th Feb 2026 (Mon) 11.532 11.532 11.494 11.52 4,098
13th Feb 2026 (Fri) 11.518 11.52 11.49 11.509 3,641
12th Feb 2026 (Thu) 11.498 11.498 11.498 11.509 1,028
11th Feb 2026 (Wed) 11.51 11.51 11.48 11.48 1,731
10th Feb 2026 (Tue) 11.472 11.496 11.47 11.482 1,175
9th Feb 2026 (Mon) 11.462 11.476 11.462 11.467 1,026
6th Feb 2026 (Fri) 11.434 11.448 11.434 11.44 1,851
5th Feb 2026 (Thu) 11.436 11.444 11.436 11.444 426
FTSE 100 Latest
Value10,436.29
Change71.50