HSBC MSCI World UCITS ETF (LON:HMWO)
London · Delayed Price · Currency is GBP · Price in GBX 3,427.25
-6.75 (-0.20%)
Apr 27, 2026, 4:35 PM GMT
LON:HMWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3,434.00 | 3,435.25 | 3,429.00 | 3,432.69 | - | -0.04% | 11,299 |
| Apr 24, 2026 | 3,437.75 | 3,447.50 | 3,424.25 | 3,434.00 | 3,434.00 | -0.22% | 34,858 |
| Apr 23, 2026 | 3,427.00 | 3,441.50 | 3,420.25 | 3,441.50 | 3,441.50 | -0.06% | 24,950 |
| Apr 22, 2026 | 3,443.75 | 3,445.50 | 3,434.60 | 3,443.50 | 3,432.37 | 0.18% | 58,408 |
| Apr 21, 2026 | 3,455.50 | 3,464.75 | 3,435.25 | 3,437.25 | 3,426.14 | -0.16% | 62,692 |
| Apr 20, 2026 | 3,443.00 | 3,451.00 | 3,436.75 | 3,442.75 | 3,431.62 | -0.39% | 113,012 |
| Apr 17, 2026 | 3,420.50 | 3,456.25 | 3,418.50 | 3,456.25 | 3,445.08 | 1.22% | 86,904 |
| Apr 16, 2026 | 3,408.25 | 3,418.00 | 3,405.50 | 3,414.50 | 3,403.46 | 0.68% | 59,433 |
| Apr 15, 2026 | 3,382.25 | 3,392.75 | 3,380.00 | 3,391.50 | 3,380.53 | 0.42% | 44,760 |
| Apr 14, 2026 | 3,358.25 | 3,377.25 | 3,352.00 | 3,377.25 | 3,366.33 | 1.02% | 143,748 |
| Apr 13, 2026 | 3,331.25 | 3,346.05 | 3,321.15 | 3,343.00 | 3,332.19 | -0.12% | 41,134 |
| Apr 10, 2026 | 3,346.00 | 3,356.00 | 3,346.00 | 3,347.00 | 3,336.18 | 0.23% | 55,405 |
| Apr 9, 2026 | 3,339.75 | 3,340.25 | 3,322.75 | 3,339.25 | 3,328.45 | 0.33% | 64,887 |
| Apr 8, 2026 | 3,343.00 | 3,346.25 | 3,319.04 | 3,328.25 | 3,317.49 | 2.04% | 173,021 |
| Apr 7, 2026 | 3,277.50 | 3,294.25 | 3,252.50 | 3,261.75 | 3,251.20 | -0.43% | 124,329 |
| Apr 2, 2026 | 3,238.75 | 3,289.11 | 3,232.50 | 3,276.00 | 3,265.41 | 0.18% | 80,239 |
| Apr 1, 2026 | 3,270.50 | 3,279.25 | 3,254.35 | 3,270.00 | 3,259.43 | 1.90% | 124,855 |
| Mar 31, 2026 | 3,184.00 | 3,211.50 | 3,181.25 | 3,209.00 | 3,198.62 | 0.45% | 48,237 |
| Mar 30, 2026 | 3,167.75 | 3,195.00 | 3,155.50 | 3,194.75 | 3,184.42 | 0.76% | 57,230 |
| Mar 27, 2026 | 3,204.50 | 3,206.50 | 3,163.50 | 3,170.50 | 3,160.25 | -1.11% | 99,379 |
| Mar 26, 2026 | 3,229.00 | 3,230.75 | 3,206.00 | 3,206.00 | 3,195.63 | -1.09% | 120,332 |
| Mar 25, 2026 | 3,236.75 | 3,250.00 | 3,230.75 | 3,241.25 | 3,230.77 | 0.83% | 105,755 |
| Mar 24, 2026 | 3,211.25 | 3,223.60 | 3,193.25 | 3,214.50 | 3,204.11 | 0.05% | 53,549 |
| Mar 23, 2026 | 3,166.25 | 3,292.25 | 3,158.75 | 3,213.00 | 3,202.61 | 0.06% | 164,858 |
| Mar 20, 2026 | 3,230.25 | 3,235.50 | 3,210.75 | 3,211.00 | 3,200.62 | -0.49% | 43,665 |
| Mar 19, 2026 | 3,261.00 | 3,267.50 | 3,222.25 | 3,226.75 | 3,216.32 | -1.77% | 50,103 |
| Mar 18, 2026 | 3,319.00 | 3,321.50 | 3,283.50 | 3,284.75 | 3,274.13 | -0.58% | 39,659 |
| Mar 17, 2026 | 3,288.50 | 3,319.50 | 3,285.25 | 3,303.75 | 3,293.07 | 0.24% | 26,179 |
| Mar 16, 2026 | 3,288.75 | 3,310.51 | 3,282.25 | 3,296.00 | 3,285.34 | 0.14% | 60,921 |
| Mar 13, 2026 | 3,278.75 | 3,316.50 | 3,272.33 | 3,291.25 | 3,280.61 | 0.07% | 59,835 |
| Mar 12, 2026 | 3,299.50 | 3,306.00 | 3,280.25 | 3,289.00 | 3,278.37 | -0.59% | 27,698 |
| Mar 11, 2026 | 3,313.75 | 3,320.50 | 3,298.80 | 3,308.50 | 3,297.80 | -0.58% | 49,412 |
| Mar 10, 2026 | 3,318.50 | 3,330.50 | 3,302.85 | 3,327.75 | 3,316.99 | 1.39% | 56,058 |
| Mar 9, 2026 | 3,253.00 | 3,283.75 | 3,249.36 | 3,282.25 | 3,271.64 | -0.57% | 76,867 |
| Mar 6, 2026 | 3,353.75 | 3,353.75 | 3,292.25 | 3,301.00 | 3,290.33 | -1.43% | 41,934 |
| Mar 5, 2026 | 3,368.25 | 3,380.56 | 3,348.50 | 3,349.00 | 3,338.17 | -0.67% | 28,194 |
| Mar 4, 2026 | 3,336.00 | 3,373.25 | 3,333.00 | 3,371.50 | 3,360.60 | 1.18% | 48,153 |
| Mar 3, 2026 | 3,360.25 | 3,362.25 | 3,308.75 | 3,332.25 | 3,321.48 | -1.48% | 53,250 |
| Mar 2, 2026 | 3,362.00 | 3,390.50 | 3,353.75 | 3,382.25 | 3,371.31 | -0.27% | 121,843 |
| Feb 27, 2026 | 3,396.00 | 3,398.91 | 3,376.97 | 3,391.25 | 3,380.29 | 0.18% | 48,986 |
| Feb 26, 2026 | 3,394.00 | 3,399.50 | 3,370.75 | 3,385.00 | 3,374.06 | -0.06% | 38,297 |
| Feb 25, 2026 | 3,373.75 | 3,392.25 | 3,370.50 | 3,387.00 | 3,376.05 | 0.80% | 35,016 |
| Feb 24, 2026 | 3,363.00 | 3,367.75 | 3,350.00 | 3,360.00 | 3,349.14 | 0.10% | 25,912 |
| Feb 23, 2026 | 3,364.25 | 3,383.75 | 3,351.00 | 3,356.75 | 3,345.90 | -0.67% | 28,102 |
| Feb 20, 2026 | 3,380.00 | 3,389.01 | 3,358.75 | 3,379.25 | 3,368.32 | 0.13% | 40,826 |
| Feb 19, 2026 | 3,373.50 | 3,376.50 | 3,359.50 | 3,374.75 | 3,363.84 | 0.19% | 51,198 |
| Feb 18, 2026 | 3,344.75 | 3,373.00 | 3,343.00 | 3,368.25 | 3,357.36 | 0.88% | 69,152 |
| Feb 17, 2026 | 3,320.75 | 3,343.50 | 3,312.59 | 3,339.00 | 3,328.20 | 0.76% | 38,283 |
| Feb 16, 2026 | 3,321.50 | 3,326.25 | 3,312.48 | 3,313.75 | 3,303.04 | -0.38% | 42,884 |
| Feb 13, 2026 | 3,316.50 | 3,331.00 | 3,303.25 | 3,326.25 | 3,315.50 | -0.06% | 79,588 |