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 Wrld (HMWO) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Apr 2025 (Wed) 2,737.75 2,745.25 2,716.50 2,732.50 32,728
29th Apr 2025 (Tue) 2,726.75 2,733.75 2,716.25 2,728.00 65,521
28th Apr 2025 (Mon) 2,734.00 2,738.25 2,724.00 2,712.625 69,875
25th Apr 2025 (Fri) 2,735.50 2,735.50 2,710.50 2,720.50 63,612
24th Apr 2025 (Thu) 2,675.75 2,707.25 2,661.00 2,705.375 65,944
23rd Apr 2025 (Wed) 2,670.25 2,709.75 2,670.25 2,693.25 300,783
22nd Apr 2025 (Tue) 2,600.00 2,617.00 2,588.25 2,617.00 38,509
21st Apr 2025 (Mon) 2,640.50 2,640.50 2,640.50 2,640.50 0
18th Apr 2025 (Fri) 2,640.50 2,640.50 2,640.50 2,640.50 0
17th Apr 2025 (Thu) 2,653.25 2,660.00 2,630.00 2,640.50 41,522
16th Apr 2025 (Wed) 2,644.00 2,670.25 2,636.75 2,666.75 99,495
15th Apr 2025 (Tue) 2,687.00 2,691.75 2,668.00 2,683.875 57,826
14th Apr 2025 (Mon) 2,686.25 2,701.75 2,680.75 2,684.25 96,766
11th Apr 2025 (Fri) 2,664.00 2,664.00 2,609.50 2,627.75 102,318
10th Apr 2025 (Thu) 2,748.00 2,753.75 2,641.50 2,641.50 217,869
9th Apr 2025 (Wed) 2,540.00 2,564.75 2,494.75 2,546.00 157,634
8th Apr 2025 (Tue) 2,611.25 2,672.50 2,610.50 2,629.875 233,580
7th Apr 2025 (Mon) 2,440.25 2,645.00 2,440.25 2,537.875 334,010
4th Apr 2025 (Fri) 2,693.00 2,695.50 2,600.00 2,616.50 324,106
3rd Apr 2025 (Thu) 2,738.75 2,743.50 2,698.00 2,715.75 142,754
2nd Apr 2025 (Wed) 2,834.50 2,837.75 2,800.00 2,837.50 130,699
1st Apr 2025 (Tue) 2,825.00 2,838.25 2,815.25 2,836.50 55,463
31st Mar 2025 (Mon) 2,792.75 2,801.50 2,780.00 2,801.50 193,229
28th Mar 2025 (Fri) 2,852.00 2,864.50 2,825.50 2,822.25 19,493
27th Mar 2025 (Thu) 2,880.00 2,881.50 2,865.50 2,871.375 46,153
26th Mar 2025 (Wed) 2,916.00 2,918.25 2,896.50 2,896.50 52,472
25th Mar 2025 (Tue) 2,903.50 2,911.75 2,901.75 2,901.75 40,605
24th Mar 2025 (Mon) 2,885.00 2,905.75 2,880.50 2,903.25 73,181
21st Mar 2025 (Fri) 2,860.75 2,862.25 2,844.50 2,860.75 24,819
20th Mar 2025 (Thu) 2,876.75 2,876.75 2,851.00 2,860.50 72,138
19th Mar 2025 (Wed) 2,837.50 2,859.00 2,837.50 2,858.875 36,520
18th Mar 2025 (Tue) 2,860.25 2,863.50 2,833.00 2,837.25 38,769
17th Mar 2025 (Mon) 2,832.25 2,854.75 2,832.25 2,847.25 53,131
14th Mar 2025 (Fri) 2,804.25 2,840.50 2,804.25 2,839.25 55,040
13th Mar 2025 (Thu) 2,806.00 2,823.25 2,793.50 2,794.00 38,603
12th Mar 2025 (Wed) 2,818.00 2,837.00 2,802.00 2,820.00 56,328
11th Mar 2025 (Tue) 2,840.50 2,842.25 2,800.75 2,802.125 187,685
10th Mar 2025 (Mon) 2,908.75 2,908.75 2,843.50 2,849.375 132,894
7th Mar 2025 (Fri) 2,900.25 2,904.00 2,870.25 2,870.50 71,655
6th Mar 2025 (Thu) 2,933.75 2,934.25 2,905.00 2,923.375 244,555
5th Mar 2025 (Wed) 2,936.75 2,948.00 2,908.50 2,908.75 137,047
4th Mar 2025 (Tue) 2,975.00 2,975.75 2,916.50 2,919.125 87,053
3rd Mar 2025 (Mon) 3,036.25 3,038.25 3,012.50 3,012.875 80,482
FTSE 100 Latest
Value8,494.83
Change-0.02