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
18th Jul 2025 (Fri) 3,053.75 3,053.75 3,043.25 3,044.75 52,203
17th Jul 2025 (Thu) 3,042.25 3,047.75 3,037.00 3,046.75 62,978
16th Jul 2025 (Wed) 3,018.50 3,031.50 3,003.50 3,003.50 54,290
15th Jul 2025 (Tue) 3,043.75 3,047.50 3,035.00 3,037.75 42,552
14th Jul 2025 (Mon) 3,010.25 3,030.00 3,010.25 3,029.25 34,514
11th Jul 2025 (Fri) 3,013.75 3,014.25 3,007.75 3,015.00 52,825
10th Jul 2025 (Thu) 2,997.25 3,016.75 2,996.00 3,016.75 39,272
9th Jul 2025 (Wed) 2,985.75 3,004.00 2,985.00 2,998.375 42,058
8th Jul 2025 (Tue) 2,984.00 2,998.75 2,979.75 2,990.50 88,123
7th Jul 2025 (Mon) 2,988.75 2,997.25 2,981.50 2,981.50 48,579
4th Jul 2025 (Fri) 2,982.25 2,986.25 2,978.00 2,984.00 18,330
3rd Jul 2025 (Thu) 2,983.50 2,999.25 2,977.75 2,997.25 109,610
2nd Jul 2025 (Wed) 2,959.00 2,986.25 2,957.75 2,979.50 97,563
1st Jul 2025 (Tue) 2,947.75 2,952.50 2,937.75 2,951.50 137,399
30th Jun 2025 (Mon) 2,949.25 2,953.50 2,946.75 2,948.75 161,555
27th Jun 2025 (Fri) 2,928.50 2,946.00 2,928.50 2,946.00 22,149
26th Jun 2025 (Thu) 2,907.75 2,915.00 2,905.75 2,913.00 23,158
25th Jun 2025 (Wed) 2,925.50 2,926.50 2,916.50 2,916.50 36,843
24th Jun 2025 (Tue) 2,924.50 2,924.50 2,908.50 2,918.50 27,299
23rd Jun 2025 (Mon) 2,896.00 2,913.25 2,895.25 2,898.75 34,864
20th Jun 2025 (Fri) 2,903.75 2,910.25 2,897.00 2,904.25 11,064
19th Jun 2025 (Thu) 2,921.75 2,921.75 2,891.00 2,891.00 55,905
18th Jun 2025 (Wed) 2,920.75 2,930.25 2,918.75 2,921.75 13,549
17th Jun 2025 (Tue) 2,905.50 2,915.25 2,897.50 2,915.25 19,207
16th Jun 2025 (Mon) 2,900.00 2,919.75 2,900.00 2,918.25 29,409
13th Jun 2025 (Fri) 2,892.50 2,906.25 2,887.00 2,902.00 79,605
12th Jun 2025 (Thu) 2,910.50 2,918.75 2,899.00 2,916.375 94,832
11th Jun 2025 (Wed) 2,932.25 2,932.25 2,927.75 2,928.375 37,625
10th Jun 2025 (Tue) 2,922.00 2,922.00 2,917.75 2,917.75 35,542
9th Jun 2025 (Mon) 2,904.75 2,912.50 2,904.50 2,907.75 49,865
6th Jun 2025 (Fri) 2,894.75 2,918.50 2,894.75 2,909.50 42,115
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
FTSE 100 Latest
Value8,992.12
Change19.48