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 Mwcpab Etf (HPAO) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 27.91 27.995 27.91 28.00 1,917
9th Jul 2026 (Thu) 27.78 27.945 27.78 27.9275 1,092
8th Jul 2026 (Wed) 27.71 27.765 27.71 27.5875 2,900
7th Jul 2026 (Tue) 28.025 28.025 27.89 27.9025 7,334
6th Jul 2026 (Mon) 28.05 28.12 28.04 28.12 1,161
3rd Jul 2026 (Fri) 28.07 28.07 27.91 27.985 635
2nd Jul 2026 (Thu) 27.915 27.92 27.915 27.855 774
1st Jul 2026 (Wed) 27.98 27.98 27.98 28.1225 396
30th Jun 2026 (Tue) 27.91 27.955 27.885 27.955 2,641
29th Jun 2026 (Mon) 27.79 27.81 27.715 27.715 113
26th Jun 2026 (Fri) 27.635 27.72 27.52 27.72 3,064
25th Jun 2026 (Thu) 27.89 27.945 27.71 27.645 1,887
24th Jun 2026 (Wed) 27.775 27.875 27.775 27.955 52
23rd Jun 2026 (Tue) 27.68 27.68 27.68 27.765 5,760
22nd Jun 2026 (Mon) 28.195 28.195 27.975 27.975 51
19th Jun 2026 (Fri) 28.135 28.17 28.135 28.13 11,679
18th Jun 2026 (Thu) 28.015 28.125 28.015 28.0875 230
17th Jun 2026 (Wed) 27.975 27.995 27.94 27.94 864
16th Jun 2026 (Tue) 28.045 28.045 28.00 27.925 8
15th Jun 2026 (Mon) 27.90 27.99 27.90 27.99 1,019
12th Jun 2026 (Fri) 27.485 27.66 27.485 27.635 2,178
11th Jun 2026 (Thu) 27.275 27.28 27.19 27.17 12,204
10th Jun 2026 (Wed) 27.435 27.46 27.14 27.23 3,447
9th Jun 2026 (Tue) 27.785 27.785 27.25 27.28 1,306
8th Jun 2026 (Mon) 27.655 27.88 27.65 27.755 16,666
5th Jun 2026 (Fri) 28.055 28.07 27.895 27.87 1,166
4th Jun 2026 (Thu) 28.00 28.12 27.935 28.1375 13,582
3rd Jun 2026 (Wed) 28.255 28.255 28.22 28.045 218
2nd Jun 2026 (Tue) 28.06 28.1625 28.06 28.1625 1,335
1st Jun 2026 (Mon) 28.185 28.185 28.05 28.06 1,411
29th May 2026 (Fri) 28.265 28.265 28.045 28.045 890
28th May 2026 (Thu) 27.89 27.905 27.835 27.9375 880
27th May 2026 (Wed) 27.91 27.99 27.83 27.83 1,107
26th May 2026 (Tue) 28.025 28.025 27.85 27.85 1,087
25th May 2026 (Mon) 27.8125 27.8125 27.8125 27.8125 0
22nd May 2026 (Fri) 27.85 27.85 27.73 27.8125 1,627
21st May 2026 (Thu) 27.675 27.675 27.52 27.555 1,453
20th May 2026 (Wed) 27.32 27.48 27.32 27.48 3,318
19th May 2026 (Tue) 27.465 27.47 27.23 27.23 2,543
18th May 2026 (Mon) 27.375 27.375 27.375 27.3275 1,081
15th May 2026 (Fri) 27.675 27.675 27.615 27.615 465
14th May 2026 (Thu) 27.47 27.48 27.47 27.675 314
13th May 2026 (Wed) 27.235 27.275 27.235 27.275 271
12th May 2026 (Tue) 27.20 27.20 27.155 27.0725 290
11th May 2026 (Mon) 27.12 27.18 27.12 27.16 3,715
FTSE 100 Latest
Value10,497.29
Change24.84