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 Wd Ac (HMWS) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 29.1075 29.1075 29.0875 29.0875 309
17th Jul 2025 (Thu) 28.7825 29.1075 28.7825 29.1075 812
16th Jul 2025 (Wed) 28.99 28.99 28.975 28.7825 6,665
15th Jul 2025 (Tue) 29.10 29.10 29.10 29.04 12,073
14th Jul 2025 (Mon) 28.8225 28.9525 28.8225 28.9525 674
11th Jul 2025 (Fri) 28.805 28.805 28.715 28.8225 5,801
10th Jul 2025 (Thu) 28.655 28.83 28.655 28.83 1,890
9th Jul 2025 (Wed) 28.645 28.645 28.635 28.655 1,792
8th Jul 2025 (Tue) 28.50 28.57 28.50 28.57 637
7th Jul 2025 (Mon) 28.51 28.51 28.50 28.50 1,324
4th Jul 2025 (Fri) 28.6275 28.6275 28.51 28.51 117
3rd Jul 2025 (Thu) 28.495 28.495 28.495 28.6275 1,392
2nd Jul 2025 (Wed) 28.325 28.505 28.325 28.4725 4,966
1st Jul 2025 (Tue) 28.1975 28.215 28.1975 28.215 982
30th Jun 2025 (Mon) 28.26 28.26 28.245 28.1975 6,116
27th Jun 2025 (Fri) 28.04 28.04 28.04 28.145 7,516
26th Jun 2025 (Thu) 27.905 27.905 27.8575 27.8575 511
25th Jun 2025 (Wed) 27.8825 27.905 27.8825 27.905 168
24th Jun 2025 (Tue) 27.89 27.89 27.89 27.8825 3,144
23rd Jun 2025 (Mon) 27.895 27.895 27.895 27.7025 391
20th Jun 2025 (Fri) 27.6625 27.7375 27.6625 27.7375 137
19th Jun 2025 (Thu) 27.64 27.70 27.64 27.6625 6,709
18th Jun 2025 (Wed) 27.715 27.905 27.715 27.9225 899
17th Jun 2025 (Tue) 27.935 27.935 27.76 27.88 8,537
16th Jun 2025 (Mon) 27.845 27.86 27.845 27.8725 5,232
13th Jun 2025 (Fri) 27.53 27.775 27.525 27.735 5,719
12th Jun 2025 (Thu) 27.785 27.92 27.72 27.8725 9,349
11th Jun 2025 (Wed) 28.005 28.005 28.005 27.995 5,883
10th Jun 2025 (Tue) 27.93 27.93 27.91 27.9375 27,647
9th Jun 2025 (Mon) 27.7975 27.7975 27.7725 27.7725 2,613
6th Jun 2025 (Fri) 27.685 27.7975 27.685 27.7975 1,183
5th Jun 2025 (Thu) 27.63 27.645 27.63 27.685 11,126
4th Jun 2025 (Wed) 27.71 27.71 27.71 27.6625 3,161
3rd Jun 2025 (Tue) 27.38 27.6425 27.38 27.6425 565
2nd Jun 2025 (Mon) 27.33 27.33 27.33 27.38 668
30th May 2025 (Fri) 27.5175 27.5175 27.49 27.49 2,465
29th May 2025 (Thu) 27.82 27.82 27.695 27.5175 938
28th May 2025 (Wed) 27.565 27.565 27.565 27.485 1,541
27th May 2025 (Tue) 27.295 27.295 27.275 27.4425 4,051
26th May 2025 (Mon) 27.01 27.01 27.01 27.01 0
23rd May 2025 (Fri) 27.14 27.14 26.935 27.0125 5,909
22nd May 2025 (Thu) 27.35 27.35 27.35 27.31 3,478
21st May 2025 (Wed) 27.60 27.60 27.60 27.66 4,076
FTSE 100 Latest
Value8,992.12
Change19.48