HSBC MSCI World UCITS ETF (LON:HMWO)
London · Delayed Price · Currency is GBP · Price in GBX 3,102.25
+12.25 (0.40%)
Sep 3, 2025, 4:35 PM BST
LON:HMWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3,109.25 | 3,116.50 | 3,102.11 | 3,102.25 | 3,102.25 | 0.40% | 44,297 |
| Sep 2, 2025 | 3,098.75 | 3,112.75 | 3,090.00 | 3,090.00 | 3,090.00 | -0.33% | 33,883 |
| Sep 1, 2025 | 3,099.50 | 3,106.25 | 3,096.00 | 3,100.25 | 3,100.25 | 0.05% | 56,281 |
| Aug 29, 2025 | 3,120.00 | 3,122.50 | 3,098.00 | 3,098.75 | 3,098.75 | -0.45% | 56,357 |
| Aug 28, 2025 | 3,116.50 | 3,122.81 | 3,108.17 | 3,112.75 | 3,112.75 | -0.07% | 54,945 |
| Aug 27, 2025 | 3,113.50 | 3,121.49 | 3,111.25 | 3,115.00 | 3,115.00 | 0.47% | 51,722 |
| Aug 26, 2025 | 3,099.75 | 3,103.50 | 3,095.00 | 3,100.50 | 3,100.50 | -0.47% | 31,749 |
| Aug 22, 2025 | 3,088.75 | 3,118.75 | 3,088.00 | 3,115.00 | 3,115.00 | 0.61% | 50,965 |
| Aug 21, 2025 | 3,096.25 | 3,099.00 | 3,080.50 | 3,096.25 | 3,096.25 | 0.36% | 42,151 |
| Aug 20, 2025 | 3,084.25 | 3,093.75 | 3,070.50 | 3,085.13 | 3,085.13 | -0.32% | 76,883 |
| Aug 19, 2025 | 3,094.00 | 3,120.50 | 3,091.00 | 3,095.00 | 3,095.00 | 0.07% | 54,575 |
| Aug 18, 2025 | 3,093.00 | 3,103.50 | 3,085.99 | 3,092.88 | 3,092.88 | 0.20% | 27,279 |
| Aug 15, 2025 | 3,102.25 | 3,103.50 | 3,086.75 | 3,086.75 | 3,086.75 | - | 29,671 |
| Aug 14, 2025 | 3,082.00 | 3,091.60 | 3,076.00 | 3,086.75 | 3,086.75 | 0.11% | 82,920 |
| Aug 13, 2025 | 3,090.12 | 3,092.25 | 3,081.00 | 3,083.25 | 3,083.25 | 0.04% | 25,363 |
| Aug 12, 2025 | 3,078.75 | 3,085.25 | 3,067.75 | 3,082.00 | 3,082.00 | -0.06% | 19,109 |
| Aug 11, 2025 | 3,081.50 | 3,087.25 | 3,073.75 | 3,083.75 | 3,083.75 | 0.35% | 60,122 |
| Aug 8, 2025 | 3,068.25 | 3,077.75 | 3,066.00 | 3,073.00 | 3,073.00 | 0.36% | 58,602 |
| Aug 7, 2025 | 3,078.25 | 3,099.81 | 3,062.00 | 3,062.00 | 3,062.00 | -0.41% | 58,471 |
| Aug 6, 2025 | 3,076.75 | 3,080.25 | 3,063.30 | 3,074.50 | 3,074.50 | 0.40% | 74,545 |
| Aug 5, 2025 | 3,086.75 | 3,091.75 | 3,061.50 | 3,062.25 | 3,062.25 | -0.21% | 32,444 |
| Aug 4, 2025 | 3,044.25 | 3,068.75 | 3,041.75 | 3,068.75 | 3,068.75 | 1.10% | 86,212 |
| Aug 1, 2025 | 3,081.25 | 3,083.00 | 3,017.50 | 3,035.25 | 3,035.25 | -2.21% | 48,831 |
| Jul 31, 2025 | 3,116.25 | 3,129.56 | 3,099.00 | 3,103.75 | 3,103.75 | 0.30% | 42,408 |
| Jul 30, 2025 | 3,085.00 | 3,099.81 | 3,078.25 | 3,094.38 | 3,094.38 | 0.30% | 32,963 |
| Jul 29, 2025 | 3,096.00 | 3,105.75 | 3,085.00 | 3,085.00 | 3,085.00 | 0.22% | 98,175 |
| Jul 28, 2025 | 3,097.25 | 3,098.25 | 3,075.50 | 3,078.38 | 3,078.38 | 0.08% | 34,752 |
| Jul 25, 2025 | 3,063.25 | 3,078.68 | 3,060.75 | 3,076.00 | 3,076.00 | 0.57% | 54,136 |
| Jul 24, 2025 | 3,052.50 | 3,064.25 | 3,043.22 | 3,058.50 | 3,058.50 | 0.38% | 55,274 |
| Jul 23, 2025 | 3,050.25 | 3,055.50 | 3,041.25 | 3,047.00 | 3,033.04 | 0.38% | 52,946 |
| Jul 22, 2025 | 3,041.25 | 3,044.25 | 3,030.00 | 3,035.50 | 3,021.59 | -0.42% | 12,104 |
| Jul 21, 2025 | 3,050.00 | 3,052.50 | 3,039.75 | 3,048.25 | 3,034.28 | 0.11% | 30,035 |
| Jul 18, 2025 | 3,053.75 | 3,056.00 | 3,040.75 | 3,044.75 | 3,030.80 | -0.07% | 52,225 |
| Jul 17, 2025 | 3,042.25 | 3,047.75 | 3,035.75 | 3,046.75 | 3,032.79 | 1.44% | 63,000 |
| Jul 16, 2025 | 3,018.50 | 3,037.50 | 3,003.50 | 3,003.50 | 2,989.74 | -1.13% | 54,325 |
| Jul 15, 2025 | 3,043.75 | 3,049.50 | 3,035.00 | 3,037.75 | 3,023.83 | 0.28% | 42,587 |
| Jul 14, 2025 | 3,010.25 | 3,030.00 | 3,004.75 | 3,029.25 | 3,015.37 | 0.47% | 34,561 |
| Jul 11, 2025 | 3,013.75 | 3,020.50 | 3,000.00 | 3,015.00 | 3,001.18 | -0.06% | 52,854 |
| Jul 10, 2025 | 2,997.25 | 3,016.75 | 2,995.92 | 3,016.75 | 3,002.92 | 0.61% | 39,288 |
| Jul 9, 2025 | 2,985.75 | 3,007.00 | 2,983.75 | 2,998.38 | 2,984.63 | 0.26% | 42,079 |
| Jul 8, 2025 | 2,984.00 | 2,998.75 | 2,979.75 | 2,990.50 | 2,976.80 | 0.30% | 88,148 |
| Jul 7, 2025 | 2,988.75 | 2,997.25 | 2,981.50 | 2,981.50 | 2,967.84 | -0.08% | 48,617 |
| Jul 4, 2025 | 2,982.25 | 2,986.25 | 2,976.70 | 2,984.00 | 2,970.32 | -0.44% | 18,361 |
| Jul 3, 2025 | 2,983.50 | 2,999.25 | 2,976.90 | 2,997.25 | 2,983.51 | 0.60% | 109,633 |
| Jul 2, 2025 | 2,959.00 | 2,986.25 | 2,956.23 | 2,979.50 | 2,965.85 | 0.95% | 97,604 |
| Jul 1, 2025 | 2,948.36 | 2,952.50 | 2,935.75 | 2,951.50 | 2,937.97 | 0.09% | 137,432 |
| Jun 30, 2025 | 2,949.25 | 2,955.75 | 2,941.00 | 2,948.75 | 2,935.24 | 0.09% | 161,599 |
| Jun 27, 2025 | 2,928.50 | 2,946.00 | 2,927.50 | 2,946.00 | 2,932.50 | 1.13% | 22,174 |
| Jun 26, 2025 | 2,909.54 | 2,916.50 | 2,905.03 | 2,913.00 | 2,899.65 | -0.12% | 23,185 |
| Jun 25, 2025 | 2,921.92 | 2,929.25 | 2,916.50 | 2,916.50 | 2,903.13 | -0.07% | 36,866 |