HSBC UK Multi-Factor Equity Instl Acc (0P0001KDZX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 153.18 | 153.18 | 153.18 | 153.18 | 153.18 | - |
| 13 Jun 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
| 12 Jun 2024 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | - |
| 11 Jun 2024 | 155.17 | 155.17 | 155.17 | 155.17 | 155.17 | - |
| 10 Jun 2024 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | - |
| 07 Jun 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - |
| 06 Jun 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | - |
| 05 Jun 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
| 04 Jun 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | - |
| 03 Jun 2024 | 158.03 | 158.03 | 158.03 | 158.03 | 158.03 | - |
| 31 May 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
| 30 May 2024 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | - |
| 29 May 2024 | 156.53 | 156.53 | 156.53 | 156.53 | 156.53 | - |
| 28 May 2024 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | - |
| 24 May 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
| 23 May 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 22 May 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
| 21 May 2024 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | - |
| 20 May 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
| 17 May 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | - |
| 16 May 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | - |
| 15 May 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
| 14 May 2024 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - |
| 13 May 2024 | 158.47 | 158.47 | 158.47 | 158.47 | 158.47 | - |
| 10 May 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | - |
| 09 May 2024 | 157.19 | 157.19 | 157.19 | 157.19 | 157.19 | - |
| 08 May 2024 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
| 07 May 2024 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | - |
| 03 May 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
| 02 May 2024 | 153.09 | 153.09 | 153.09 | 153.09 | 153.09 | - |
| 01 May 2024 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | - |
| 30 Apr 2024 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | - |
| 29 Apr 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
| 26 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
| 25 Apr 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 24 Apr 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - |
| 23 Apr 2024 | 151.43 | 151.43 | 151.43 | 151.43 | 151.43 | - |
| 22 Apr 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 19 Apr 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
| 18 Apr 2024 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | - |
| 17 Apr 2024 | 147.53 | 147.53 | 147.53 | 147.53 | 147.53 | - |
| 16 Apr 2024 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - |
| 15 Apr 2024 | 149.49 | 149.49 | 149.49 | 149.49 | 149.49 | - |
| 12 Apr 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
| 11 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 10 Apr 2024 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | - |
| 09 Apr 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 149.06 | - |
| 08 Apr 2024 | 148.81 | 148.81 | 148.81 | 148.81 | 148.81 | - |
| 05 Apr 2024 | 148.11 | 148.11 | 148.11 | 148.11 | 148.11 | - |
| 04 Apr 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | - |
| 03 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 02 Apr 2024 | 149.19 | 149.19 | 149.19 | 149.19 | 149.19 | - |
| 28 Mar 2024 | 148.79 | 148.79 | 148.79 | 148.79 | 148.79 | - |
| 27 Mar 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
| 26 Mar 2024 | 147.97 | 147.97 | 147.97 | 147.97 | 147.97 | - |
| 25 Mar 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
| 22 Mar 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
| 21 Mar 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | - |
| 20 Mar 2024 | 144.61 | 144.61 | 144.61 | 144.61 | 144.61 | - |
| 19 Mar 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
| 18 Mar 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| 15 Mar 2024 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | - |
| 14 Mar 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| 13 Mar 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
| 12 Mar 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | - |
| 11 Mar 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | - |
| 08 Mar 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | - |
| 07 Mar 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | - |
| 06 Mar 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | - |
| 05 Mar 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
| 04 Mar 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
| 01 Mar 2024 | 142.11 | 142.11 | 142.11 | 142.11 | 142.11 | - |
| 01 Mar 2024 | 0.0183 Dividend | |||||
| 29 Feb 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.60 | - |
| 28 Feb 2024 | 140.59 | 140.59 | 140.59 | 140.59 | 140.57 | - |
| 27 Feb 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.34 | - |
| 26 Feb 2024 | 141.46 | 141.46 | 141.46 | 141.46 | 141.44 | - |
| 23 Feb 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.42 | - |
| 22 Feb 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.61 | - |
| 21 Feb 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.69 | - |
| 20 Feb 2024 | 141.98 | 141.98 | 141.98 | 141.98 | 141.96 | - |
| 19 Feb 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.68 | - |
| 16 Feb 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 141.10 | - |
| 15 Feb 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.06 | - |
| 14 Feb 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.48 | - |
| 13 Feb 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.93 | - |
| 12 Feb 2024 | 139.16 | 139.16 | 139.16 | 139.16 | 139.14 | - |
| 09 Feb 2024 | 139.71 | 139.71 | 139.71 | 139.71 | 139.69 | - |
| 08 Feb 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.14 | - |
| 07 Feb 2024 | 140.34 | 140.34 | 140.34 | 140.34 | 140.32 | - |
| 06 Feb 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 140.16 | - |
| 05 Feb 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.56 | - |
| 02 Feb 2024 | 140.59 | 140.59 | 140.59 | 140.59 | 140.57 | - |
| 01 Feb 2024 | 141.02 | 141.02 | 141.02 | 141.02 | 141.00 | - |
| 31 Jan 2024 | 141.11 | 141.11 | 141.11 | 141.11 | 141.09 | - |
| 30 Jan 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.22 | - |
| 29 Jan 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.66 | - |
| 26 Jan 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.04 | - |
| 25 Jan 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.47 | - |
| 24 Jan 2024 | 138.47 | 138.47 | 138.47 | 138.47 | 138.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.