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 Mucpab Etf (HPAS) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 34.5125 34.6675 34.5125 34.6675 2
18th Sep 2025 (Thu) 34.0225 34.5125 34.0225 34.5125 5
17th Sep 2025 (Wed) 34.10 34.10 34.0225 34.0225 1
16th Sep 2025 (Tue) 34.24 34.24 34.10 34.10 30
15th Sep 2025 (Mon) 34.1625 34.24 34.1625 34.24 0
12th Sep 2025 (Fri) 34.065 34.1625 34.065 34.1625 0
11th Sep 2025 (Thu) 33.96 34.065 33.96 34.065 0
10th Sep 2025 (Wed) 33.645 33.96 33.645 33.96 9
9th Sep 2025 (Tue) 33.6925 33.6925 33.645 33.645 3
8th Sep 2025 (Mon) 33.54 33.6925 33.54 33.6925 5
5th Sep 2025 (Fri) 33.765 33.765 33.54 33.54 28
4th Sep 2025 (Thu) 33.54 33.765 33.54 33.765 1
3rd Sep 2025 (Wed) 33.355 33.54 33.355 33.54 0
2nd Sep 2025 (Tue) 33.4975 33.4975 33.355 33.355 3
1st Sep 2025 (Mon) 33.5875 33.5875 33.4975 33.4975 0
29th Aug 2025 (Fri) 33.76 33.76 33.5875 33.5875 2
28th Aug 2025 (Thu) 33.8875 33.8875 33.76 33.76 0
27th Aug 2025 (Wed) 33.64 33.8875 33.64 33.8875 0
26th Aug 2025 (Tue) 33.65 33.65 33.64 33.64 1
25th Aug 2025 (Mon) 33.65 33.65 33.65 33.65 0
22nd Aug 2025 (Fri) 33.3875 33.65 33.3875 33.65 12
21st Aug 2025 (Thu) 33.26 33.3875 33.26 33.3875 5
20th Aug 2025 (Wed) 33.5225 33.5225 33.26 33.26 15
19th Aug 2025 (Tue) 33.5825 33.5825 33.5225 33.5225 1
18th Aug 2025 (Mon) 33.4675 33.5825 33.4675 33.5825 149
15th Aug 2025 (Fri) 33.455 33.4675 33.455 33.4675 0
14th Aug 2025 (Thu) 33.435 33.455 33.435 33.455 1
13th Aug 2025 (Wed) 33.32 33.435 33.32 33.435 0
12th Aug 2025 (Tue) 33.585 33.585 33.32 33.32 2
11th Aug 2025 (Mon) 33.375 33.585 33.375 33.585 0
8th Aug 2025 (Fri) 33.2975 33.375 33.2975 33.375 0
7th Aug 2025 (Thu) 33.5175 33.5175 33.2975 33.2975 0
6th Aug 2025 (Wed) 33.4525 33.5175 33.4525 33.5175 1
5th Aug 2025 (Tue) 33.5325 33.5325 33.4525 33.4525 2
4th Aug 2025 (Mon) 33.155 33.5325 33.155 33.5325 0
1st Aug 2025 (Fri) 33.115 33.185 33.115 33.155 2,640
31st Jul 2025 (Thu) 33.8125 34.09 33.8125 34.09 1
30th Jul 2025 (Wed) 33.625 33.8125 33.625 33.8125 10
29th Jul 2025 (Tue) 33.57 33.625 33.57 33.625 296
28th Jul 2025 (Mon) 33.4325 33.57 33.4325 33.57 93
25th Jul 2025 (Fri) 33.1025 33.4325 33.1025 33.4325 6
24th Jul 2025 (Thu) 32.84 33.1025 32.84 33.1025 101
23rd Jul 2025 (Wed) 32.8575 32.8575 32.84 32.84 0
22nd Jul 2025 (Tue) 33.05 33.05 32.8575 32.8575 0
FTSE 100 Latest
Value9,216.67
Change0.00