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
5th Jun 2025 (Thu) 2,894.00 2,898.75 2,886.00 2,897.25 30,038
4th Jun 2025 (Wed) 2,898.50 2,901.75 2,896.00 2,894.375 32,870
3rd Jun 2025 (Tue) 2,877.00 2,893.00 2,875.00 2,893.00 59,076
2nd Jun 2025 (Mon) 2,858.00 2,873.25 2,848.50 2,864.50 31,816
30th May 2025 (Fri) 2,878.50 2,882.25 2,868.25 2,872.50 30,135
29th May 2025 (Thu) 2,910.25 2,910.25 2,873.50 2,873.50 56,876
28th May 2025 (Wed) 2,879.75 2,880.50 2,872.00 2,875.75 26,187
27th May 2025 (Tue) 2,851.25 2,872.75 2,850.50 2,871.625 88,657
26th May 2025 (Mon) 2,826.25 2,826.25 2,826.25 2,826.25 0
23rd May 2025 (Fri) 2,848.00 2,848.00 2,802.50 2,826.25 47,643
22nd May 2025 (Thu) 2,869.75 2,872.25 2,848.50 2,860.25 81,250
21st May 2025 (Wed) 2,882.75 2,896.50 2,882.25 2,894.00 179,575
20th May 2025 (Tue) 2,906.50 2,915.50 2,902.00 2,911.00 11,001
19th May 2025 (Mon) 2,889.50 2,903.50 2,873.50 2,902.00 44,111
16th May 2025 (Fri) 2,898.25 2,915.50 2,898.25 2,915.50 41,623
15th May 2025 (Thu) 2,882.25 2,897.50 2,880.00 2,897.50 28,700
14th May 2025 (Wed) 2,891.25 2,891.25 2,876.50 2,887.75 38,508
13th May 2025 (Tue) 2,879.75 2,895.25 2,879.75 2,894.25 55,482
12th May 2025 (Mon) 2,858.00 2,893.50 2,858.00 2,875.50 82,469
9th May 2025 (Fri) 2,815.25 2,815.25 2,798.75 2,798.75 27,345
8th May 2025 (Thu) 2,807.25 2,818.25 2,791.00 2,805.75 25,771
7th May 2025 (Wed) 2,788.00 2,791.50 2,778.50 2,779.00 51,213
6th May 2025 (Tue) 2,803.25 2,803.25 2,766.75 2,788.00 87,345
5th May 2025 (Mon) 2,809.45 2,809.45 2,809.45 2,809.45 0
2nd May 2025 (Fri) 2,789.25 2,810.50 2,786.25 2,810.125 33,600
1st May 2025 (Thu) 2,800.00 2,800.00 2,778.50 2,797.50 71,020
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
FTSE 100 Latest
Value8,829.08
Change18.04