UK markets closed

HSBC MSCI World UCITS ETF (HWDE.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
26.14+0.19 (+0.73%)
At close: 04:29PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202426.1426.1626.1426.1426.142,047
14 May 202425.8325.8325.8325.9525.95660
13 May 202425.8925.8925.8925.8925.89-
10 May 202425.9925.9925.9925.9125.91270
09 May 202425.7425.7425.7425.8525.85112
08 May 202425.7225.7225.7225.7225.72-
07 May 202425.7325.7325.7325.7325.73-
03 May 202425.2925.2925.2925.2925.29-
02 May 202424.9025.0024.9024.9524.954,914
01 May 202424.8324.8324.8324.8324.83-
30 Apr 202425.0525.0525.0525.0525.05-
29 Apr 202425.2025.2025.2025.2025.20-
26 Apr 202425.2325.2325.2325.2325.23-
25 Apr 202424.8524.8524.8524.8524.85-
24 Apr 202425.2625.2625.1325.1325.131,062
23 Apr 202425.1725.1725.1725.1725.17-
22 Apr 202424.8624.8624.8624.8624.86-
19 Apr 202424.7724.7724.7724.7724.77-
18 Apr 202424.8724.8724.8724.8724.87-
17 Apr 202424.8024.8024.8024.8024.80-
16 Apr 202424.8624.8624.8624.8624.86-
15 Apr 202425.2225.2225.2225.2225.22-
12 Apr 202425.3225.3225.3225.3225.32-
11 Apr 202425.3925.3925.3925.3425.3417
10 Apr 202425.4225.4225.4225.4225.42-
09 Apr 202425.7025.7025.4425.5125.511,941
08 Apr 202425.7025.7025.7025.7025.70-
05 Apr 202425.5925.5925.5925.5925.59-
04 Apr 202425.8325.8325.8325.8325.83-
03 Apr 202425.7325.7325.7325.7325.73-
02 Apr 202425.5525.5525.5525.5525.55-
28 Mar 202425.8025.8125.8025.8025.801,160
27 Mar 202425.7325.7325.7325.7325.73-
26 Mar 202425.7825.7825.7825.7825.78-
25 Mar 202425.7325.7325.7325.7325.73-
22 Mar 202425.7925.7925.7925.7925.79-
21 Mar 202425.8725.8725.8725.8725.87-
20 Mar 202425.3925.3925.3925.3925.39-
19 Mar 202425.3125.3125.3125.3125.31-
18 Mar 202425.3125.3125.3125.3125.31-
15 Mar 202425.1425.1425.1425.1425.14-
14 Mar 202425.2425.2425.2425.2425.24-
13 Mar 202425.3625.3625.3625.3625.36-
12 Mar 202425.2825.2825.2825.2825.28-
11 Mar 202425.0225.0225.0225.0225.02-
08 Mar 202425.2525.2625.2525.1825.182,201
07 Mar 202425.2925.2925.2925.2925.29-
06 Mar 202425.1725.1725.1725.1725.17-
05 Mar 202424.9724.9724.9724.9724.97-
04 Mar 202425.1625.1625.1625.1625.16-
01 Mar 202425.1725.1725.1725.1725.17-
29 Feb 202424.9424.9424.9424.9424.94-
28 Feb 202424.9324.9324.9324.9324.93-
27 Feb 202424.8924.8924.8924.8924.89-
26 Feb 202424.9324.9324.9324.9524.95632
23 Feb 202424.9324.9324.9324.9324.93-
22 Feb 202424.8724.8724.8724.8724.87-
21 Feb 202424.4924.4924.4924.4924.49-
20 Feb 202424.5824.5824.5824.5024.50172
19 Feb 202424.5824.6224.5824.6224.62348
16 Feb 202424.6324.6824.6324.6824.68172
15 Feb 202424.5624.5624.5624.5624.56-
14 Feb 202424.3724.3724.3724.3724.37-
13 Feb 202424.2124.2124.2124.2124.21-
12 Feb 202424.5924.5924.5924.5924.59-
09 Feb 202424.4324.4324.4324.4324.43-
08 Feb 202424.4824.4824.4824.3324.3323
07 Feb 202424.3124.3124.3124.3124.31-
06 Feb 202424.2024.2024.2024.2024.20-
05 Feb 202424.1824.1824.1824.1824.18-
02 Feb 202424.1824.1824.1824.1824.18-
01 Feb 202423.8623.8623.8623.8623.86-
31 Jan 202423.9723.9723.9723.9723.97-
30 Jan 202424.1824.1824.1824.1824.18-
29 Jan 202423.9423.9423.9423.9423.94-
26 Jan 202424.0324.0324.0324.0324.03-
25 Jan 202423.9223.9223.9223.9223.92-
24 Jan 202424.0024.0024.0024.0024.00-
23 Jan 202423.7823.7823.7823.7823.78-
22 Jan 202423.8523.8523.8523.8523.85-
19 Jan 202423.6823.6823.6823.6823.68-
18 Jan 202423.4623.4623.4623.4623.46-
17 Jan 202423.3523.3523.3523.3523.35-
16 Jan 202423.6223.6223.6223.6223.62-
15 Jan 202423.6823.6823.6823.6823.68-
12 Jan 202423.6923.6923.6923.6923.69-
11 Jan 202423.5623.5623.5623.5623.56-
10 Jan 202423.6423.6423.6423.6423.64-
09 Jan 202423.5223.5223.5223.5223.52-
08 Jan 202423.4323.4323.4323.4323.43-
05 Jan 202423.3923.3923.3923.3923.39-
04 Jan 202423.5123.5123.5123.5123.51-
03 Jan 202423.4223.4223.4223.4223.42-
02 Jan 202423.8623.8623.7423.7423.744
29 Dec 202323.9723.9723.9723.9723.97-
28 Dec 202324.0124.0124.0123.9423.943,000
27 Dec 202323.9223.9223.9223.8823.88566
22 Dec 202323.7123.7123.7123.7123.71-
21 Dec 202323.6923.6923.6923.6923.69-
20 Dec 202323.7823.7823.7823.7823.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...