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 (HPAW) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 34.015 34.015 34.015 34.015 1,060
18th Sep 2025 (Thu) 33.96 34.1775 33.96 34.1775 636
17th Sep 2025 (Wed) 33.96 33.96 33.96 33.96 111
16th Sep 2025 (Tue) 34.05 34.05 33.96 33.96 48
15th Sep 2025 (Mon) 33.8675 34.05 33.8675 34.05 0
12th Sep 2025 (Fri) 33.88 33.88 33.8675 33.8675 1,312
11th Sep 2025 (Thu) 33.88 33.88 33.88 33.88 1,498
10th Sep 2025 (Wed) 33.405 33.69 33.405 33.69 36
9th Sep 2025 (Tue) 33.45 33.45 33.405 33.405 1,204
8th Sep 2025 (Mon) 33.45 33.45 33.45 33.45 1,318
5th Sep 2025 (Fri) 33.235 33.235 33.235 33.235 2,165
4th Sep 2025 (Thu) 33.145 33.145 33.145 33.145 4,733
3rd Sep 2025 (Wed) 32.625 32.9975 32.625 32.9975 304
2nd Sep 2025 (Tue) 32.625 32.625 32.625 32.625 2,773
1st Sep 2025 (Mon) 33.095 33.2075 33.095 33.2075 485
29th Aug 2025 (Fri) 33.095 33.095 33.095 33.095 2,300
28th Aug 2025 (Thu) 33.27 33.27 33.27 33.27 2,200
27th Aug 2025 (Wed) 33.1275 33.25 33.1275 33.25 0
26th Aug 2025 (Tue) 33.3975 33.3975 33.1275 33.1275 691
25th Aug 2025 (Mon) 33.3975 33.3975 33.3975 33.3975 0
22nd Aug 2025 (Fri) 33.105 33.105 33.105 33.3975 787
21st Aug 2025 (Thu) 32.91 32.91 32.87 32.87 3,199
20th Aug 2025 (Wed) 33.1675 33.1675 32.91 32.91 42
19th Aug 2025 (Tue) 33.1675 33.1675 33.1675 33.1675 84
18th Aug 2025 (Mon) 33.145 33.145 33.145 33.1675 655
15th Aug 2025 (Fri) 33.0775 33.1875 33.0775 33.1875 418
14th Aug 2025 (Thu) 33.1475 33.1475 33.0775 33.0775 239
13th Aug 2025 (Wed) 32.9525 33.1475 32.9525 33.1475 594
12th Aug 2025 (Tue) 32.8175 32.9525 32.8175 32.9525 169
11th Aug 2025 (Mon) 32.8125 32.8175 32.8125 32.8175 838
8th Aug 2025 (Fri) 32.73 32.73 32.73 32.8125 517
7th Aug 2025 (Thu) 32.5725 32.655 32.5725 32.655 141
6th Aug 2025 (Wed) 32.39 32.5725 32.39 32.5725 889
5th Aug 2025 (Tue) 32.375 32.39 32.375 32.39 1,360
4th Aug 2025 (Mon) 31.875 32.375 31.875 32.375 87
1st Aug 2025 (Fri) 31.91 31.91 31.91 31.875 274
31st Jul 2025 (Thu) 32.605 32.605 32.605 32.605 446
30th Jul 2025 (Wed) 32.685 32.685 32.625 32.625 0
29th Jul 2025 (Tue) 32.685 32.685 32.685 32.685 2,354
28th Jul 2025 (Mon) 32.805 32.805 32.7425 32.7425 2,538
25th Jul 2025 (Fri) 32.84 32.84 32.805 32.805 632
24th Jul 2025 (Thu) 32.665 32.84 32.665 32.84 902
23rd Jul 2025 (Wed) 32.445 32.665 32.445 32.665 502
22nd Jul 2025 (Tue) 32.5825 32.5825 32.445 32.445 0
FTSE 100 Latest
Value9,216.67
Change-11.44