HSBC Global Sukuk Index Fund (LON:HBKS)
London · Delayed Price · Currency is GBP 8.51
0.00 (-0.01%)
Last updated: Sep 22, 2026, 4:27 PM GMT
LON:HBKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.53 | 8.54 | 8.51 | 8.51 | 8.51 | -0.01% | 11,247 |
| Sep 21, 2026 | 8.54 | 8.52 | 8.51 | 8.51 | 8.51 | 0.15% | 11,564 |
| Sep 18, 2026 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | -0.79% | 14,907 |
| Sep 17, 2026 | 8.46 | 8.56 | 8.45 | 8.56 | 8.56 | 1.39% | 30,146 |
| Sep 16, 2026 | 8.46 | 8.48 | 8.45 | 8.45 | 8.45 | 0.10% | 3,841 |
| Sep 15, 2026 | 8.42 | 8.45 | 8.45 | 8.44 | 8.44 | -0.07% | 2,376 |
| Sep 14, 2026 | 8.49 | 8.48 | 8.46 | 8.44 | 8.44 | -0.07% | 3,142 |
| Sep 11, 2026 | 8.48 | 8.52 | 8.40 | 8.45 | 8.45 | -0.25% | 1,445 |
| Sep 10, 2026 | 8.50 | 8.54 | 8.41 | 8.47 | 8.47 | -0.18% | 3,189 |
| Sep 9, 2026 | 8.50 | 8.53 | 8.43 | 8.49 | 8.49 | -0.18% | 3,444 |
| Sep 8, 2026 | 8.52 | 8.52 | 8.49 | 8.50 | 8.50 | 0.09% | 4,413 |
| Sep 7, 2026 | 8.48 | 8.53 | 8.49 | 8.49 | 8.49 | -0.42% | 4,680 |
| Sep 4, 2026 | 8.54 | 8.57 | 8.48 | 8.53 | 8.53 | 0.12% | 2,165 |
| Sep 3, 2026 | 8.56 | 8.55 | 8.55 | 8.52 | 8.52 | -0.14% | 2,520 |
| Sep 2, 2026 | 8.55 | 8.57 | 8.51 | 8.53 | 8.53 | -0.02% | 5,635 |
| Sep 1, 2026 | 8.58 | 8.59 | 8.52 | 8.53 | 8.53 | 0.16% | 15,325 |
| Aug 28, 2026 | 8.53 | 8.56 | 8.48 | 8.52 | 8.52 | 0.15% | 4,647 |
| Aug 27, 2026 | 8.56 | 8.56 | 8.44 | 8.51 | 8.51 | 0.03% | 1,785 |
| Aug 26, 2026 | 8.49 | 8.58 | 8.42 | 8.50 | 8.50 | 0.38% | 5,445 |
| Aug 25, 2026 | 8.48 | 8.49 | 8.44 | 8.47 | 8.47 | 0.22% | 2,450 |
| Aug 24, 2026 | 8.50 | 8.50 | 8.47 | 8.45 | 8.45 | -0.01% | 8,903 |
| Aug 21, 2026 | 8.42 | 8.47 | 8.43 | 8.45 | 8.45 | 0.08% | 3,411 |
| Aug 20, 2026 | 8.52 | 8.46 | 8.44 | 8.45 | 8.45 | -0.23% | 2,473 |
| Aug 19, 2026 | 8.52 | 8.51 | 8.48 | 8.47 | 8.47 | -0.40% | 3,711 |
| Aug 18, 2026 | 8.54 | 8.53 | 8.52 | 8.50 | 8.50 | -0.07% | 10,755 |
| Aug 17, 2026 | 8.53 | 8.53 | 8.53 | 8.51 | 8.51 | -0.15% | 4,209 |
| Aug 14, 2026 | 8.66 | 8.59 | 8.55 | 8.52 | 8.52 | -0.38% | 104,423 |
| Aug 13, 2026 | 8.56 | 8.57 | 8.52 | 8.55 | 8.55 | 0.43% | 12,352 |
| Aug 12, 2026 | 8.49 | 8.57 | 8.47 | 8.51 | 8.51 | 0.22% | 2,102 |
| Aug 11, 2026 | 8.56 | 8.56 | 8.45 | 8.50 | 8.50 | 0.18% | 1,442 |
| Aug 10, 2026 | 8.57 | 8.60 | 8.45 | 8.48 | 8.48 | -0.26% | 20,887 |
| Aug 7, 2026 | 8.57 | 8.54 | 8.45 | 8.50 | 8.50 | -0.39% | 22,224 |
| Aug 6, 2026 | 8.57 | 8.58 | 8.49 | 8.54 | 8.54 | 0.05% | 4,886 |
| Aug 5, 2026 | 8.57 | 8.57 | 8.47 | 8.53 | 8.53 | -0.04% | 2,022 |
| Aug 4, 2026 | 8.60 | 8.61 | 8.48 | 8.54 | 8.53 | 0.10% | 12,160 |
| Aug 3, 2026 | 8.47 | 8.53 | 8.47 | 8.53 | 8.53 | 0.48% | 4,499 |
| Jul 31, 2026 | 8.50 | 8.55 | 8.50 | 8.49 | 8.49 | -0.40% | 3,151 |
| Jul 30, 2026 | 8.63 | 8.63 | 8.50 | 8.52 | 8.52 | -1.06% | 19,110 |
| Jul 29, 2026 | 8.65 | 8.63 | 8.63 | 8.61 | 8.61 | 0.08% | 1,160 |
| Jul 28, 2026 | 8.67 | 8.68 | 8.54 | 8.60 | 8.60 | 0.13% | 6,338 |
| Jul 27, 2026 | 8.63 | 8.66 | 8.53 | 8.59 | 8.59 | 0.38% | 22,570 |
| Jul 24, 2026 | 8.64 | 8.64 | 8.51 | 8.56 | 8.56 | -0.38% | 5,384 |
| Jul 23, 2026 | 8.62 | 8.58 | 8.54 | 8.59 | 8.59 | 0.29% | 1,009 |
| Jul 22, 2026 | 8.59 | 8.61 | 8.55 | 8.57 | 8.57 | 0.24% | 1,877 |
| Jul 21, 2026 | 8.59 | 8.65 | 8.54 | 8.55 | 8.55 | 0.05% | 1,420 |
| Jul 20, 2026 | 8.55 | 8.58 | 8.44 | 8.54 | 8.54 | 0.16% | 3,649 |
| Jul 17, 2026 | 8.57 | 8.57 | 8.52 | 8.53 | 8.53 | 0.13% | 4,213 |
| Jul 16, 2026 | 8.52 | 8.56 | 8.44 | 8.52 | 8.52 | -0.09% | 4,250 |
| Jul 15, 2026 | 8.60 | 8.65 | 8.52 | 8.53 | 8.53 | -0.57% | 2,511 |
| Jul 14, 2026 | 8.63 | 8.63 | 8.59 | 8.58 | 8.58 | -0.18% | 25,975 |