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 Msciwc Scr (HWSS) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 16.22 16.22 16.22 16.305 137
21st Jul 2025 (Mon) 16.36 16.36 16.36 16.313 601
18th Jul 2025 (Fri) 16.404 16.404 16.404 16.311 1,292
17th Jul 2025 (Thu) 16.272 16.272 16.272 16.329 123
16th Jul 2025 (Wed) 16.312 16.312 16.062 16.062 30
15th Jul 2025 (Tue) 16.392 16.398 16.37 16.312 642
14th Jul 2025 (Mon) 16.334 16.334 16.334 16.315 177
11th Jul 2025 (Fri) 16.365 16.365 16.266 16.266 58
10th Jul 2025 (Thu) 16.177 16.365 16.177 16.365 30
9th Jul 2025 (Wed) 16.226 16.226 16.226 16.177 196
8th Jul 2025 (Tue) 16.062 16.122 16.062 16.201 267
7th Jul 2025 (Mon) 16.129 16.129 16.112 16.112 15
4th Jul 2025 (Fri) 16.138 16.138 16.138 16.129 129
3rd Jul 2025 (Thu) 16.126 16.226 16.126 16.226 244
2nd Jul 2025 (Wed) 15.962 16.126 15.962 16.126 11
1st Jul 2025 (Tue) 15.828 15.962 15.828 15.962 22
30th Jun 2025 (Mon) 15.869 15.869 15.828 15.828 22
27th Jun 2025 (Fri) 15.73 15.73 15.73 15.869 624
26th Jun 2025 (Thu) 15.633 15.705 15.633 15.705 45
25th Jun 2025 (Wed) 15.734 15.734 15.633 15.633 35
24th Jun 2025 (Tue) 15.635 15.734 15.635 15.734 22
23rd Jun 2025 (Mon) 15.774 15.784 15.766 15.635 593
20th Jun 2025 (Fri) 15.742 15.742 15.742 15.701 1,713
19th Jun 2025 (Thu) 15.804 15.804 15.586 15.586 0
18th Jun 2025 (Wed) 15.704 15.804 15.704 15.804 0
17th Jun 2025 (Tue) 15.73 15.73 15.704 15.704 2
16th Jun 2025 (Mon) 15.671 15.73 15.671 15.73 52
13th Jun 2025 (Fri) 15.763 15.763 15.671 15.671 279
12th Jun 2025 (Thu) 15.746 15.746 15.746 15.763 173
11th Jun 2025 (Wed) 15.942 15.978 15.942 15.943 4,229
10th Jun 2025 (Tue) 15.798 15.924 15.798 15.924 65
9th Jun 2025 (Mon) 15.732 15.842 15.732 15.798 4,737
6th Jun 2025 (Fri) 15.75 15.75 15.75 15.764 136
5th Jun 2025 (Thu) 15.68 15.68 15.68 15.638 1,818
4th Jun 2025 (Wed) 15.624 15.646 15.624 15.646 7
3rd Jun 2025 (Tue) 15.554 15.554 15.454 15.624 62
2nd Jun 2025 (Mon) 15.53 15.53 15.424 15.463 1,015
30th May 2025 (Fri) 15.556 15.556 15.556 15.572 230,864
29th May 2025 (Thu) 15.584 15.584 15.542 15.542 11
28th May 2025 (Wed) 15.67 15.67 15.568 15.584 164
27th May 2025 (Tue) 15.322 15.587 15.322 15.587 64
26th May 2025 (Mon) 15.322 15.322 15.322 15.322 0
23rd May 2025 (Fri) 15.425 15.425 15.321 15.321 42
FTSE 100 Latest
Value9,023.81
Change10.82