UK markets close in 6 hours 56 minutes

HSBC American Index C Acc (0P0000WN7H.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,222.89-6.93 (-0.56%)
As of 09:00PM BST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024------
01 Jul 20241,222.891,222.891,222.891,222.891,222.89-
28 Jun 20241,229.821,229.821,229.821,229.821,229.82-
27 Jun 20241,228.661,228.661,228.661,228.661,228.66-
26 Jun 20241,226.551,226.551,226.551,226.551,226.55-
25 Jun 20241,219.911,219.911,219.911,219.911,219.91-
24 Jun 20241,224.731,224.731,224.731,224.731,224.73-
21 Jun 20241,228.201,228.201,228.201,228.201,228.20-
20 Jun 20241,226.191,226.191,226.191,226.191,226.19-
19 Jun 20241,224.371,224.371,224.371,224.371,224.37-
18 Jun 20241,225.691,225.691,225.691,225.691,225.69-
17 Jun 20241,216.621,216.621,216.621,216.621,216.62-
14 Jun 20241,212.531,212.531,212.531,212.531,212.53-
13 Jun 20241,205.131,205.131,205.131,205.131,205.13-
12 Jun 20241,195.041,195.041,195.041,195.041,195.04-
11 Jun 20241,193.651,193.651,193.651,193.651,193.65-
10 Jun 20241,193.271,193.271,193.271,193.271,193.27-
07 Jun 20241,186.761,186.761,186.761,186.761,186.76-
06 Jun 20241,189.551,189.551,189.551,189.551,189.55-
05 Jun 20241,174.961,174.961,174.961,174.961,174.96-
04 Jun 20241,174.841,174.841,174.841,174.841,174.84-
03 Jun 20241,179.111,179.111,179.111,179.111,179.11-
31 May 20241,168.201,168.201,168.201,168.201,168.20-
30 May 20241,176.341,176.341,176.341,176.341,176.34-
29 May 20241,180.661,180.661,180.661,180.661,180.66-
28 May 20241,178.441,178.441,178.441,178.441,178.44-
24 May 20241,174.181,174.181,174.181,174.181,174.18-
23 May 20241,181.371,181.371,181.371,181.371,181.37-
22 May 20241,186.011,186.011,186.011,186.011,186.01-
21 May 20241,183.801,183.801,183.801,183.801,183.80-
20 May 20241,183.991,183.991,183.991,183.991,183.99-
17 May 20241,187.181,187.181,187.181,187.181,187.18-
16 May 20241,187.881,187.881,187.881,187.881,187.88-
16 May 20240.134731 Dividend
15 May 20241,179.331,179.331,179.331,179.331,179.20-
14 May 20241,178.671,178.671,178.671,178.671,178.54-
13 May 20241,180.761,180.761,180.761,180.761,180.63-
10 May 20241,179.061,179.061,179.061,179.061,178.93-
09 May 20241,176.711,176.711,176.711,176.711,176.58-
08 May 20241,177.291,177.291,177.291,177.291,177.16-
07 May 20241,170.081,170.081,170.081,170.081,169.95-
03 May 20241,141.091,141.091,141.091,141.091,140.96-
02 May 20241,137.061,137.061,137.061,137.061,136.93-
01 May 20241,140.921,140.921,140.921,140.921,140.79-
30 Apr 20241,155.421,155.421,155.421,155.421,155.29-
29 Apr 20241,152.591,152.591,152.591,152.591,152.46-
26 Apr 20241,141.821,141.821,141.821,141.821,141.69-
25 Apr 20241,148.121,148.121,148.121,148.121,147.99-
24 Apr 20241,154.571,154.571,154.571,154.571,154.44-
23 Apr 20241,149.131,149.131,149.131,149.131,149.00-
22 Apr 20241,142.711,142.711,142.711,142.711,142.58-
19 Apr 20241,139.621,139.621,139.621,139.621,139.49-
18 Apr 20241,138.421,138.421,138.421,138.421,138.29-
17 Apr 20241,149.861,149.861,149.861,149.861,149.73-
16 Apr 20241,150.411,150.411,150.411,150.411,150.28-
15 Apr 20241,163.011,163.011,163.011,163.011,162.88-
12 Apr 20241,180.391,180.391,180.391,180.391,180.26-
11 Apr 20241,165.101,165.101,165.101,165.101,164.97-
10 Apr 20241,161.991,161.991,161.991,161.991,161.86-
09 Apr 20241,161.411,161.411,161.411,161.411,161.28-
08 Apr 20241,166.141,166.141,166.141,166.141,166.01-
05 Apr 20241,153.771,153.771,153.771,153.771,153.64-
04 Apr 20241,165.701,165.701,165.701,165.701,165.57-
03 Apr 20241,171.931,171.931,171.931,171.931,171.80-
02 Apr 20241,180.911,180.911,180.911,180.911,180.78-
28 Mar 20241,178.411,178.411,178.411,178.411,178.28-
27 Mar 20241,169.411,169.411,169.411,169.411,169.28-
26 Mar 20241,168.831,168.831,168.831,168.831,168.70-
25 Mar 20241,172.271,172.271,172.271,172.271,172.14-
22 Mar 20241,178.901,178.901,178.901,178.901,178.77-
21 Mar 20241,160.061,160.061,160.061,160.061,159.93-
20 Mar 20241,154.591,154.591,154.591,154.591,154.46-
19 Mar 20241,148.171,148.171,148.171,148.171,148.04-
18 Mar 20241,136.741,136.741,136.741,136.741,136.61-
15 Mar 20241,143.421,143.421,143.421,143.421,143.29-
14 Mar 20241,141.211,141.211,141.211,141.211,141.08-
13 Mar 20241,144.341,144.341,144.341,144.341,144.21-
12 Mar 20241,132.251,132.251,132.251,132.251,132.12-
11 Mar 20241,128.061,128.061,128.061,128.061,127.93-
08 Mar 20241,136.151,136.151,136.151,136.151,136.02-
07 Mar 20241,133.461,133.461,133.461,133.461,133.33-
06 Mar 20241,130.491,130.491,130.491,130.491,130.36-
05 Mar 20241,145.831,145.831,145.831,145.831,145.70-
04 Mar 20241,147.161,147.161,147.161,147.161,147.03-
01 Mar 20241,140.541,140.541,140.541,140.541,140.41-
29 Feb 20241,134.391,134.391,134.391,134.391,134.26-
28 Feb 20241,134.731,134.731,134.731,134.731,134.60-
27 Feb 20241,130.931,130.931,130.931,130.931,130.80-
26 Feb 20241,133.541,133.541,133.541,133.541,133.41-
23 Feb 20241,135.141,135.141,135.141,135.141,135.01-
22 Feb 20241,126.491,126.491,126.491,126.491,126.36-
21 Feb 20241,116.371,116.371,116.371,116.371,116.24-
20 Feb 20241,122.991,122.991,122.991,122.991,122.86-
19 Feb 20241,122.191,122.191,122.191,122.191,122.06-
16 Feb 20241,129.651,129.651,129.651,129.651,129.52-
15 Feb 20241,127.001,127.001,127.001,127.001,126.87-
14 Feb 20241,116.451,116.451,116.451,116.451,116.32-
13 Feb 20241,119.381,119.381,119.381,119.381,119.25-
12 Feb 20241,124.751,124.751,124.751,124.751,124.62-
09 Feb 20241,121.181,121.181,121.181,121.181,121.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...