UK markets closed

HSBC Global Strategy Adventurous IC (0P0001BGJC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
164.40-0.28 (-0.17%)
At close: 09:00PM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024164.40164.40164.40164.40164.40-
04 Jul 2024164.68164.68164.68164.68164.68-
03 Jul 2024164.29164.29164.29164.29164.29-
02 Jul 2024163.41163.41163.41163.41163.41-
01 Jul 2024163.58163.58163.58163.58163.58-
28 Jun 2024164.18164.18164.18164.18164.18-
27 Jun 2024163.54163.54163.54163.54163.54-
26 Jun 2024163.62163.62163.62163.62163.62-
25 Jun 2024163.38163.38163.38163.38163.38-
24 Jun 2024163.62163.62163.62163.62163.62-
21 Jun 2024163.82163.82163.82163.82163.82-
20 Jun 2024163.72163.72163.72163.72163.72-
19 Jun 2024163.28163.28163.28163.28163.28-
18 Jun 2024163.00163.00163.00163.00163.00-
17 Jun 2024162.30162.30162.30162.30162.30-
14 Jun 2024161.58161.58161.58161.58161.58-
13 Jun 2024161.48161.48161.48161.48161.48-
12 Jun 2024160.63160.63160.63160.63160.63-
11 Jun 2024160.43160.43160.43160.43160.43-
10 Jun 2024160.85160.85160.85160.85160.85-
07 Jun 2024160.89160.89160.89160.89160.89-
06 Jun 2024161.15161.15161.15161.15161.15-
05 Jun 2024159.82159.82159.82159.82159.82-
04 Jun 2024159.16159.16159.16159.16159.16-
03 Jun 2024160.32160.32160.32160.32160.32-
31 May 2024158.54158.54158.54158.54158.54-
30 May 2024158.74158.74158.74158.74158.74-
29 May 2024159.29159.29159.29159.29159.29-
28 May 2024160.14160.14160.14160.14160.14-
24 May 2024159.81159.81159.81159.81159.81-
23 May 2024161.29161.29161.29161.29161.29-
22 May 2024161.17161.17161.17161.17161.17-
21 May 2024161.34161.34161.34161.34161.34-
20 May 2024161.90161.90161.90161.90161.90-
17 May 2024161.99161.99161.99161.99161.99-
16 May 2024162.27162.27162.27162.27162.27-
15 May 2024161.16161.16161.16161.16161.16-
14 May 2024160.94160.94160.94160.94160.94-
13 May 2024161.13161.13161.13161.13161.13-
10 May 2024161.18161.18161.18161.18161.18-
09 May 2024160.09160.09160.09160.09160.09-
08 May 2024160.14160.14160.14160.14160.14-
07 May 2024159.69159.69159.69159.69159.69-
03 May 2024156.79156.79156.79156.79156.79-
02 May 2024156.11156.11156.11156.11156.11-
01 May 2024155.54155.54155.54155.54155.54-
30 Apr 2024157.32157.32157.32157.32157.32-
29 Apr 2024157.17157.17157.17157.17157.17-
26 Apr 2024156.10156.10156.10156.10156.10-
25 Apr 2024155.84155.84155.84155.84155.84-
24 Apr 2024157.24157.24157.24157.24157.24-
23 Apr 2024156.92156.92156.92156.92156.92-
22 Apr 2024156.07156.07156.07156.07156.07-
19 Apr 2024154.42154.42154.42154.42154.42-
18 Apr 2024154.83154.83154.83154.83154.83-
17 Apr 2024155.72155.72155.72155.72155.72-
16 Apr 2024155.75155.75155.75155.75155.75-
16 Apr 20240.008289 Dividend
15 Apr 2024158.84158.84158.84158.84158.83-
12 Apr 2024160.26160.26160.26160.26160.25-
11 Apr 2024158.99158.99158.99158.99158.98-
10 Apr 2024159.45159.45159.45159.45159.44-
09 Apr 2024159.19159.19159.19159.19159.18-
08 Apr 2024159.34159.34159.34159.34159.33-
05 Apr 2024158.28158.28158.28158.28158.27-
04 Apr 2024159.72159.72159.72159.72159.71-
03 Apr 2024159.60159.60159.60159.60159.59-
02 Apr 2024160.86160.86160.86160.86160.85-
28 Mar 2024160.75160.75160.75160.75160.74-
27 Mar 2024160.08160.08160.08160.08160.07-
26 Mar 2024159.88159.88159.88159.88159.87-
25 Mar 2024159.75159.75159.75159.75159.74-
22 Mar 2024160.81160.81160.81160.81160.80-
21 Mar 2024158.75158.75158.75158.75158.74-
20 Mar 2024157.73157.73157.73157.73157.72-
19 Mar 2024157.01157.01157.01157.01157.00-
18 Mar 2024156.64156.64156.64156.64156.63-
15 Mar 2024156.86156.86156.86156.86156.85-
14 Mar 2024156.89156.89156.89156.89156.88-
13 Mar 2024156.87156.87156.87156.87156.86-
12 Mar 2024156.02156.02156.02156.02156.01-
11 Mar 2024155.12155.12155.12155.12155.11-
08 Mar 2024156.22156.22156.22156.22156.21-
07 Mar 2024155.93155.93155.93155.93155.92-
06 Mar 2024155.56155.56155.56155.56155.55-
05 Mar 2024156.46156.46156.46156.46156.45-
04 Mar 2024156.58156.58156.58156.58156.57-
01 Mar 2024156.02156.02156.02156.02156.01-
29 Feb 2024155.26155.26155.26155.26155.25-
28 Feb 2024155.02155.02155.02155.02155.01-
27 Feb 2024155.09155.09155.09155.09155.08-
26 Feb 2024155.21155.21155.21155.21155.20-
23 Feb 2024155.37155.37155.37155.37155.36-
22 Feb 2024154.87154.87154.87154.87154.86-
21 Feb 2024153.71153.71153.71153.71153.70-
20 Feb 2024154.34154.34154.34154.34154.33-
19 Feb 2024154.14154.14154.14154.14154.13-
16 Feb 2024154.94154.94154.94154.94154.93-
15 Feb 2024154.17154.17154.17154.17154.16-
14 Feb 2024153.19153.19153.19153.19153.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...