HSBC MSCI World UCITS ETF (LON:HMWO)
London · Delayed Price · Currency is GBP · Price in GBX 3,766.25
+14.50 (0.39%)
Sep 23, 2026, 11:16 AM GMT
LON:HMWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,763.50 | 3,767.37 | 3,761.33 | 3,767.37 | - | 0.42% | 19,230 |
| Sep 22, 2026 | 3,746.50 | 3,751.75 | 3,743.25 | 3,751.75 | 3,751.75 | 0.56% | 34,586 |
| Sep 21, 2026 | 3,711.00 | 3,731.75 | 3,709.50 | 3,731.00 | 3,731.00 | 1.26% | 17,784 |
| Sep 18, 2026 | 3,709.25 | 3,709.25 | 3,684.50 | 3,684.50 | 3,684.50 | -0.50% | 14,869 |
| Sep 17, 2026 | 3,679.50 | 3,703.50 | 3,677.75 | 3,703.00 | 3,703.00 | 1.00% | 18,871 |
| Sep 16, 2026 | 3,638.50 | 3,669.50 | 3,638.50 | 3,666.50 | 3,666.50 | 0.71% | 48,890 |
| Sep 15, 2026 | 3,648.47 | 3,654.75 | 3,637.00 | 3,640.50 | 3,640.50 | -0.55% | 30,973 |
| Sep 14, 2026 | 3,651.00 | 3,660.50 | 3,649.00 | 3,660.50 | 3,660.50 | -0.37% | 26,724 |
| Sep 11, 2026 | 3,653.25 | 3,677.23 | 3,652.75 | 3,674.25 | 3,674.25 | 0.82% | 24,878 |
| Sep 10, 2026 | 3,665.00 | 3,674.50 | 3,640.00 | 3,644.50 | 3,644.50 | -0.36% | 23,317 |
| Sep 9, 2026 | 3,679.00 | 3,681.25 | 3,655.00 | 3,657.50 | 3,657.50 | -0.93% | 35,655 |
| Sep 8, 2026 | 3,693.50 | 3,696.75 | 3,682.00 | 3,691.75 | 3,691.75 | -0.10% | 29,188 |
| Sep 7, 2026 | 3,704.00 | 3,707.00 | 3,694.75 | 3,695.50 | 3,695.50 | -0.14% | 26,913 |
| Sep 4, 2026 | 3,708.75 | 3,713.75 | 3,700.50 | 3,700.50 | 3,700.50 | -0.32% | 26,600 |
| Sep 3, 2026 | 3,685.71 | 3,712.25 | 3,685.50 | 3,712.25 | 3,712.25 | 0.81% | 28,129 |
| Sep 2, 2026 | 3,664.00 | 3,682.25 | 3,652.50 | 3,682.25 | 3,682.25 | 0.40% | 72,250 |
| Sep 1, 2026 | 3,685.25 | 3,692.50 | 3,656.00 | 3,667.50 | 3,667.50 | -1.13% | 73,710 |
| Aug 28, 2026 | 3,696.25 | 3,712.89 | 3,692.41 | 3,709.50 | 3,709.50 | 0.64% | 29,596 |
| Aug 27, 2026 | 3,685.50 | 3,689.25 | 3,676.50 | 3,685.75 | 3,685.75 | 0.38% | 19,150 |
| Aug 26, 2026 | 3,661.75 | 3,682.00 | 3,660.68 | 3,671.75 | 3,671.75 | 0.27% | 30,186 |
| Aug 25, 2026 | 3,664.00 | 3,668.25 | 3,654.95 | 3,662.00 | 3,662.00 | 0.36% | 24,481 |
| Aug 24, 2026 | 3,650.00 | 3,657.75 | 3,646.50 | 3,648.75 | 3,648.75 | -0.36% | 28,172 |
| Aug 21, 2026 | 3,646.75 | 3,662.00 | 3,646.75 | 3,662.00 | 3,662.00 | 0.29% | 23,395 |
| Aug 20, 2026 | 3,679.00 | 3,679.00 | 3,647.00 | 3,651.50 | 3,651.50 | -0.77% | 18,293 |
| Aug 19, 2026 | 3,680.25 | 3,681.00 | 3,672.25 | 3,679.75 | 3,679.75 | -0.14% | 32,696 |
| Aug 18, 2026 | 3,703.00 | 3,703.00 | 3,684.00 | 3,685.00 | 3,685.00 | -0.91% | 14,351 |
| Aug 17, 2026 | 3,730.00 | 3,730.00 | 3,717.00 | 3,718.75 | 3,718.75 | -0.06% | 16,372 |
| Aug 14, 2026 | 3,743.75 | 3,742.00 | 3,721.00 | 3,721.00 | 3,721.00 | -0.43% | 11,164 |
| Aug 13, 2026 | 3,736.08 | 3,737.00 | 3,728.00 | 3,737.00 | 3,737.00 | 0.48% | 15,597 |
| Aug 12, 2026 | 3,715.00 | 3,738.00 | 3,712.75 | 3,719.25 | 3,719.25 | 0.09% | 32,274 |
| Aug 11, 2026 | 3,717.00 | 3,729.64 | 3,715.79 | 3,716.00 | 3,716.00 | 0.03% | 29,207 |
| Aug 10, 2026 | 3,726.25 | 3,728.75 | 3,715.00 | 3,715.00 | 3,715.00 | -0.21% | 11,526 |
| Aug 7, 2026 | 3,709.75 | 3,725.02 | 3,709.50 | 3,723.00 | 3,723.00 | 0.42% | 21,678 |
| Aug 6, 2026 | 3,716.00 | 3,720.50 | 3,707.00 | 3,707.50 | 3,707.50 | -0.20% | 8,425 |
| Aug 5, 2026 | 3,726.50 | 3,731.25 | 3,709.25 | 3,715.00 | 3,715.00 | 0.49% | 25,001 |
| Aug 4, 2026 | 3,669.00 | 3,700.33 | 3,661.50 | 3,696.75 | 3,696.75 | 1.31% | 42,274 |
| Aug 3, 2026 | 3,628.50 | 3,654.25 | 3,623.25 | 3,649.00 | 3,649.00 | 1.70% | 45,018 |
| Jul 31, 2026 | 3,611.00 | 3,620.25 | 3,586.25 | 3,588.00 | 3,588.00 | 0.21% | 19,518 |
| Jul 30, 2026 | 3,590.00 | 3,594.05 | 3,560.25 | 3,580.50 | 3,580.50 | -0.41% | 44,452 |
| Jul 29, 2026 | 3,641.00 | 3,645.75 | 3,605.25 | 3,610.00 | 3,595.34 | -0.77% | 13,472 |
| Jul 28, 2026 | 3,619.00 | 3,638.00 | 3,613.10 | 3,638.00 | 3,623.22 | 0.56% | 17,716 |
| Jul 27, 2026 | 3,641.75 | 3,655.81 | 3,616.25 | 3,617.75 | 3,603.06 | -0.23% | 63,931 |
| Jul 24, 2026 | 3,607.25 | 3,626.00 | 3,606.25 | 3,626.00 | 3,611.27 | 0.53% | 43,750 |
| Jul 23, 2026 | 3,633.25 | 3,634.75 | 3,603.00 | 3,606.75 | 3,592.10 | -1.10% | 17,181 |
| Jul 22, 2026 | 3,626.25 | 3,649.25 | 3,625.75 | 3,646.75 | 3,631.94 | 0.28% | 21,703 |
| Jul 21, 2026 | 3,610.50 | 3,639.25 | 3,608.00 | 3,636.50 | 3,621.73 | 0.62% | 27,743 |
| Jul 20, 2026 | 3,595.00 | 3,616.76 | 3,593.50 | 3,614.00 | 3,599.32 | 0.26% | 55,836 |
| Jul 17, 2026 | 3,593.50 | 3,611.00 | 3,586.33 | 3,604.75 | 3,590.11 | -0.89% | 38,580 |
| Jul 16, 2026 | 3,627.25 | 3,637.00 | 3,614.00 | 3,637.00 | 3,622.23 | 0.06% | 19,128 |
| Jul 15, 2026 | 3,656.25 | 3,662.56 | 3,634.75 | 3,634.75 | 3,619.99 | -0.54% | 47,012 |