Skip to main content
logo
UBS Core MSCI EM UCITS ETF (LON:0HCP)
London flag London · Delayed Price · Currency is GBP · Price in USD
24.71
+0.22 (0.90%)
At close: Sep 22, 2026

LON:0HCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202624.7124.7124.7124.7124.710.90%670
Sep 21, 202624.4924.4924.4924.4924.492.04%290
Sep 17, 202624.0624.0624.0024.0024.00-1.70%1,350
Sep 11, 202624.3524.4224.3424.4224.42-1.00%1,975
Sep 9, 202624.6624.6624.6624.6624.66-0.32%1,240
Sep 8, 202624.6524.7424.6524.7424.741.82%2,085
Sep 4, 202624.3024.3024.3024.3024.300.54%1,555
Aug 27, 202624.1724.1724.1724.1724.170.46%1,515
Aug 26, 202624.0624.0624.0624.0624.060.66%1,630
Aug 25, 202623.8423.9423.8423.9023.901.67%3,250
Aug 19, 202623.5123.5123.5123.5123.510.08%1,600
Aug 6, 202623.5123.6923.5123.6923.49-0.10%1,950
Aug 4, 202623.7223.7223.7223.7223.510.19%760
Jul 31, 202623.6623.6723.6623.6723.473.65%530
Jul 30, 202622.3322.8422.3322.8422.643.01%13,735
Jul 29, 202622.3922.3922.1722.1721.98-0.93%4,820
Jul 28, 202622.3822.4622.3822.3822.19-4.14%4,380
Jul 27, 202623.3523.3523.3523.3523.150.56%330
Jul 23, 202623.6623.6623.2223.2223.02-1.46%237,098
Jul 22, 202623.3723.5623.2923.5623.36-4,440
Jul 21, 202623.5623.5623.5623.5623.362.21%130
Jul 20, 202623.0223.0523.0223.0522.851.07%2,240
Jul 17, 202622.6122.8122.4722.8122.61-2.41%2,230
Jul 16, 202623.4523.4523.2123.3723.17-1.62%3,870
Jul 14, 202623.7023.7623.6823.7623.55-1.60%3,055
Jul 10, 202624.1424.1424.1424.1423.94-1.37%1,330
Jul 6, 202624.3124.4824.3124.4824.27-0.06%2,940
Jul 3, 202624.4124.4924.3924.4924.282.77%15,055
Jul 2, 202624.2924.3723.8323.8323.63-2.64%9,677
Jun 30, 202624.4824.4824.4824.4824.270.91%470
Jun 29, 202624.2624.2624.2624.2624.05-1.26%400
Jun 25, 202624.8624.8624.5724.5724.36-3.93%10,970
Jun 22, 202625.6025.6025.5725.5725.350.89%1,060
Jun 18, 202625.3825.3825.3425.3425.131.37%11,170
Jun 16, 202625.1525.1525.0025.0024.79-0.73%3,165
Jun 15, 202624.9525.2624.9525.1924.976.24%7,285
Jun 10, 202623.7123.7123.7123.7123.50-0.39%3,526
Jun 8, 202623.4923.8023.4923.8023.59-2.53%2,470
Jun 5, 202624.4224.4224.4224.4224.21-0.85%100
Jun 4, 202624.6324.6324.6324.6324.424.77%590
May 21, 202623.5023.5023.5023.5023.300.48%1,800
May 20, 202623.3923.3923.3923.3923.19-1.08%3,600
May 18, 202623.6523.6523.6523.6523.440.54%200
May 15, 202623.6623.6623.4923.5223.32-2.14%3,945
May 13, 202624.0324.0324.0324.0323.831.10%7,100
May 12, 202623.8523.8523.7723.7723.57-1.56%29,105
May 8, 202624.1524.1524.1524.1523.94-0.61%10,340
May 7, 202624.3024.3024.3024.3024.091.18%390
May 6, 202624.1724.1724.0124.0123.812.95%1,830
May 5, 202623.2423.3323.2323.3323.130.77%920