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 Uk Scr Etf (HSUK) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.8275 20.8275 20.785 20.785 12
17th Jul 2025 (Thu) 20.74 20.74 20.74 20.8275 107
16th Jul 2025 (Wed) 20.75 20.755 20.64 20.69 231
15th Jul 2025 (Tue) 20.78 20.78 20.665 20.665 169
14th Jul 2025 (Mon) 20.565 20.7275 20.565 20.7275 67
11th Jul 2025 (Fri) 20.625 20.625 20.625 20.565 26
10th Jul 2025 (Thu) 20.59 20.80 20.59 20.72 1,076
9th Jul 2025 (Wed) 20.57 20.58 20.57 20.58 18
8th Jul 2025 (Tue) 20.595 20.595 20.595 20.57 847
7th Jul 2025 (Mon) 20.59 20.62 20.58 20.5425 3,910
4th Jul 2025 (Fri) 20.505 20.60 20.505 20.56 19,149
3rd Jul 2025 (Thu) 20.485 20.49 20.485 20.5525 91
2nd Jul 2025 (Wed) 20.62 20.62 20.26 20.2925 203
1st Jul 2025 (Tue) 20.48 20.52 20.48 20.555 10,255
30th Jun 2025 (Mon) 20.515 20.525 20.445 20.4375 15,738
27th Jun 2025 (Fri) 20.37 20.5075 20.37 20.5075 581
26th Jun 2025 (Thu) 20.325 20.37 20.325 20.37 236
25th Jun 2025 (Wed) 20.37 20.37 20.36 20.325 307
24th Jun 2025 (Tue) 20.43 20.43 20.43 20.455 1,228
23rd Jun 2025 (Mon) 20.30 20.31 20.28 20.25 435
20th Jun 2025 (Fri) 20.3475 20.3475 20.3325 20.3325 301
19th Jun 2025 (Thu) 20.445 20.445 20.44 20.3475 1,239
18th Jun 2025 (Wed) 20.50 20.535 20.495 20.535 242
17th Jun 2025 (Tue) 20.6275 20.6275 20.485 20.485 57
16th Jun 2025 (Mon) 20.575 20.6275 20.575 20.6275 68
13th Jun 2025 (Fri) 20.7275 20.7275 20.575 20.575 55
12th Jun 2025 (Thu) 20.75 20.75 20.745 20.7275 1,704
11th Jun 2025 (Wed) 20.615 20.625 20.615 20.625 50
10th Jun 2025 (Tue) 20.675 20.675 20.565 20.615 4,057
9th Jun 2025 (Mon) 20.79 20.79 20.725 20.6575 872
6th Jun 2025 (Fri) 20.625 20.625 20.625 20.6725 302
5th Jun 2025 (Thu) 20.615 20.705 20.605 20.625 3,766
4th Jun 2025 (Wed) 20.655 20.685 20.655 20.685 1,126
3rd Jun 2025 (Tue) 20.655 20.655 20.655 20.655 849
2nd Jun 2025 (Mon) 20.68 20.68 20.68 20.72 125
30th May 2025 (Fri) 20.74 20.76 20.705 20.6775 3,452
29th May 2025 (Thu) 20.625 20.625 20.625 20.59 14
28th May 2025 (Wed) 20.605 20.605 20.605 20.5725 24
27th May 2025 (Tue) 20.565 20.76 20.565 20.77 9,118
26th May 2025 (Mon) 20.575 20.575 20.575 20.575 0
23rd May 2025 (Fri) 20.445 20.575 20.445 20.5425 37,073
22nd May 2025 (Thu) 20.695 20.695 20.695 20.6275 138
21st May 2025 (Wed) 20.7075 20.725 20.7075 20.725 49
FTSE 100 Latest
Value8,998.70
Change6.58