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
20th May 2026 (Wed) 11.798 11.798 11.764 11.797 503
19th May 2026 (Tue) 11.796 11.796 11.762 11.759 413
18th May 2026 (Mon) 11.78 11.78 11.77 11.786 1,103
15th May 2026 (Fri) 11.744 11.78 11.744 11.756 1,878
14th May 2026 (Thu) 11.792 11.796 11.79 11.792 5,517
13th May 2026 (Wed) 11.79 11.79 11.77 11.777 688
12th May 2026 (Tue) 11.774 11.778 11.774 11.761 3,197
11th May 2026 (Mon) 11.784 11.784 11.754 11.768 1,241
8th May 2026 (Fri) 11.742 11.742 11.742 11.757 318
7th May 2026 (Thu) 11.75 11.75 11.75 11.74 1,229
6th May 2026 (Wed) 11.73 11.73 11.73 11.742 247
5th May 2026 (Tue) 11.734 11.734 11.70 11.718 2,889
4th May 2026 (Mon) 11.717 11.717 11.717 11.717 0
1st May 2026 (Fri) 11.723 11.723 11.717 11.717 0
30th Apr 2026 (Thu) 11.724 11.732 11.718 11.723 2,401
29th Apr 2026 (Wed) 11.746 11.746 11.722 11.727 1,803
28th Apr 2026 (Tue) 11.718 11.718 11.688 11.688 1,226
27th Apr 2026 (Mon) 11.746 11.746 11.72 11.723 1,267
24th Apr 2026 (Fri) 11.732 11.75 11.72 11.72 1,055
23rd Apr 2026 (Thu) 11.728 11.754 11.726 11.748 1,394
22nd Apr 2026 (Wed) 11.73 11.756 11.73 11.74 1,240
21st Apr 2026 (Tue) 11.74 11.766 11.74 11.745 241
20th Apr 2026 (Mon) 11.736 11.736 11.736 11.752 40
17th Apr 2026 (Fri) 11.741 11.753 11.741 11.753 3,928
16th Apr 2026 (Thu) 11.74 11.762 11.736 11.741 3,658
15th Apr 2026 (Wed) 11.738 11.754 11.734 11.747 4,631
14th Apr 2026 (Tue) 11.74 11.758 11.74 11.749 3,044
13th Apr 2026 (Mon) 11.734 11.744 11.71 11.728 4,255
10th Apr 2026 (Fri) 11.778 11.778 11.702 11.718 2,941
9th Apr 2026 (Thu) 11.718 11.738 11.69 11.696 25,703
8th Apr 2026 (Wed) 11.628 11.71 11.628 11.679 6,982
7th Apr 2026 (Tue) 11.636 11.636 11.622 11.631 4,306
6th Apr 2026 (Mon) 11.536 11.536 11.536 11.536 0
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
FTSE 100 Latest
Value10,443.47
Change11.13