HSBC MSCI Japan Climate Paris Aligned UCITS ETF (LON:HPJS)
London · Delayed Price · Currency is GBP 14.23
+0.15 (1.09%)
Last updated: Sep 11, 2026, 3:17 PM GMT
LON:HPJS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.08% | - |
| Sep 21, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.09% | - |
| Sep 18, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.24% | - |
| Sep 17, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.81% | - |
| Sep 16, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.75% | - |
| Sep 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.33% | - |
| Sep 14, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.24% | - |
| Sep 11, 2026 | 14.11 | 14.11 | 14.11 | 14.12 | 14.12 | 1.33% | 300 |
| Sep 10, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.21% | - |
| Sep 9, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.07% | - |
| Sep 8, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.35% | - |
| Sep 7, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.33% | - |
| Sep 4, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.02% | - |
| Sep 3, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.70% | - |
| Sep 2, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.12% | - |
| Sep 1, 2026 | 13.69 | 13.69 | 13.69 | 13.76 | 13.76 | -1.55% | 6 |
| Aug 28, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.89% | - |
| Aug 27, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.14% | - |
| Aug 26, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.33% | - |
| Aug 25, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.85% | - |
| Aug 24, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.67% | - |
| Aug 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.08% | - |
| Aug 20, 2026 | 13.89 | 13.89 | 13.89 | 13.79 | 13.79 | -0.56% | 6 |
| Aug 19, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.62% | - |
| Aug 18, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -3.89% | - |
| Aug 17, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.30% | - |
| Aug 14, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.85% | - |
| Aug 13, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.55% | - |
| Aug 12, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.17% | 600 |
| Aug 11, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.41% | - |
| Aug 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.53% | - |
| Aug 7, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.17% | - |
| Aug 6, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.30% | - |
| Aug 5, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.25% | - |
| Aug 4, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.18% | - |
| Aug 3, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.70% | - |
| Jul 31, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.78% | - |
| Jul 30, 2026 | 13.59 | 14.03 | 13.59 | 14.02 | 14.02 | 2.78% | 17,404 |
| Jul 29, 2026 | 13.79 | 13.79 | 13.79 | 13.65 | 13.65 | -0.08% | 320 |
| Jul 28, 2026 | 13.55 | 13.55 | 13.55 | 13.66 | 13.66 | -0.78% | 310 |
| Jul 27, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.13% | - |
| Jul 24, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.34% | - |
| Jul 23, 2026 | 13.86 | 13.89 | 13.70 | 13.70 | 13.70 | -1.46% | 1,734 |
| Jul 22, 2026 | 13.89 | 13.89 | 13.85 | 13.90 | 13.90 | -1.47% | 2,044 |
| Jul 21, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 2.33% | - |
| Jul 20, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 1.04% | - |
| Jul 17, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.78% | - |
| Jul 16, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.85% | - |
| Jul 15, 2026 | 14.01 | 14.01 | 13.99 | 14.01 | 14.01 | -2.20% | 2,147 |
| Jul 14, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.99% | - |