HSBC Uk Sustainable Equity UCITS ETF (LON:HSUK)
London · Delayed Price · Currency is GBP 24.37
-0.08 (-0.31%)
Sep 23, 2026, 11:59 AM GMT
LON:HSUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24.50 | 24.50 | 24.37 | 24.37 | - | -0.32% | 7 |
| Sep 22, 2026 | 24.52 | 24.60 | 24.44 | 24.44 | 24.44 | 0.04% | 100 |
| Sep 21, 2026 | 24.32 | 24.46 | 24.27 | 24.43 | 24.43 | 1.11% | 3,388 |
| Sep 18, 2026 | 24.77 | 24.23 | 24.17 | 24.17 | 24.17 | -2.75% | 24,840 |
| Sep 17, 2026 | 24.76 | 24.83 | 24.64 | 24.85 | 24.85 | 0.94% | 44 |
| Sep 16, 2026 | 24.62 | 24.55 | 24.55 | 24.62 | 24.62 | 0.62% | 110 |
| Sep 15, 2026 | 24.45 | 24.54 | 24.36 | 24.46 | 24.46 | -0.41% | 2,820 |
| Sep 14, 2026 | 24.61 | 24.75 | 24.51 | 24.56 | 24.56 | 0.44% | 297 |
| Sep 11, 2026 | 24.55 | 24.59 | 24.45 | 24.46 | 24.46 | 0.24% | 753 |
| Sep 10, 2026 | 24.56 | 24.56 | 24.40 | 24.40 | 24.40 | -0.50% | 54 |
| Sep 9, 2026 | 24.79 | 24.80 | 24.51 | 24.52 | 24.52 | -1.55% | 44 |
| Sep 8, 2026 | 24.93 | 25.06 | 24.82 | 24.91 | 24.91 | -0.20% | 849 |
| Sep 7, 2026 | 24.97 | 25.00 | 25.00 | 24.96 | 24.96 | -0.38% | 51 |
| Sep 4, 2026 | 25.11 | 25.11 | 24.96 | 25.05 | 25.05 | 0.02% | 893 |
| Sep 3, 2026 | 24.91 | 25.09 | 24.87 | 25.05 | 25.05 | 0.85% | 47 |
| Sep 2, 2026 | 24.99 | 24.99 | 24.67 | 24.84 | 24.84 | -0.56% | 1,080 |
| Sep 1, 2026 | 25.04 | 25.10 | 24.84 | 24.98 | 24.98 | -0.74% | 13,009 |
| Aug 28, 2026 | 25.14 | 25.25 | 25.07 | 25.16 | 25.16 | 0.41% | 723 |
| Aug 27, 2026 | 25.32 | 25.19 | 25.01 | 25.06 | 25.06 | -0.90% | 742 |
| Aug 26, 2026 | 25.45 | 25.45 | 25.30 | 25.29 | 25.29 | 0.03% | 38 |
| Aug 25, 2026 | 25.22 | 25.33 | 25.17 | 25.28 | 25.28 | 0.40% | 130 |
| Aug 24, 2026 | 25.12 | 25.12 | 25.12 | 25.18 | 25.18 | 0.63% | 73 |
| Aug 21, 2026 | 24.76 | 24.86 | 24.86 | 25.02 | 25.02 | 0.59% | 417 |
| Aug 20, 2026 | 24.94 | 24.94 | 24.83 | 24.87 | 24.87 | -0.23% | 577 |
| Aug 19, 2026 | 25.07 | 25.07 | 24.84 | 24.93 | 24.93 | 0.08% | 323 |
| Aug 18, 2026 | 25.04 | 25.04 | 24.91 | 24.91 | 24.91 | -0.33% | 322 |
| Aug 17, 2026 | 25.20 | 25.26 | 24.99 | 24.99 | 24.99 | -0.85% | 188 |
| Aug 14, 2026 | 25.31 | 25.31 | 25.15 | 25.21 | 25.21 | 0.22% | 762 |
| Aug 13, 2026 | 25.26 | 25.26 | 25.15 | 25.15 | 25.15 | 0.13% | 67 |
| Aug 12, 2026 | 25.21 | 25.34 | 25.09 | 25.12 | 25.12 | -0.28% | 209 |
| Aug 11, 2026 | 25.21 | 25.40 | 25.19 | 25.19 | 25.19 | -0.58% | 229 |
| Aug 10, 2026 | 25.55 | 25.55 | 25.26 | 25.34 | 25.34 | -0.90% | 6,045 |
| Aug 7, 2026 | 25.43 | 25.61 | 25.42 | 25.57 | 25.57 | 0.68% | 1,134 |
| Aug 6, 2026 | 25.58 | 25.58 | 25.36 | 25.40 | 25.40 | 0.71% | 2,833 |
| Aug 5, 2026 | 25.25 | 25.29 | 25.16 | 25.22 | 25.22 | 0.92% | 2,056 |
| Aug 4, 2026 | 24.99 | 25.06 | 24.89 | 24.99 | 24.99 | 0.06% | 419 |
| Aug 3, 2026 | 25.01 | 25.09 | 24.91 | 24.97 | 24.97 | 0.32% | 799 |
| Jul 31, 2026 | 25.07 | 25.13 | 24.77 | 24.89 | 24.89 | -0.51% | 149 |
| Jul 30, 2026 | 25.10 | 25.16 | 24.80 | 25.02 | 25.02 | 0.13% | 1,165 |
| Jul 29, 2026 | 25.14 | 25.18 | 24.98 | 24.99 | 24.99 | -0.30% | 1,552 |
| Jul 28, 2026 | 24.82 | 25.08 | 24.72 | 25.06 | 25.06 | 0.83% | 40 |
| Jul 27, 2026 | 24.80 | 24.91 | 24.67 | 24.85 | 24.85 | 1.70% | 75 |
| Jul 24, 2026 | 24.41 | 24.41 | 24.21 | 24.44 | 24.44 | 1.08% | 1,143 |
| Jul 23, 2026 | 24.42 | 24.18 | 24.18 | 24.18 | 24.18 | -1.50% | 921 |
| Jul 22, 2026 | 24.58 | 24.72 | 24.26 | 24.55 | 24.55 | 1.03% | 230 |
| Jul 21, 2026 | 24.08 | 24.28 | 24.08 | 24.30 | 24.30 | 0.22% | 113 |
| Jul 20, 2026 | 24.30 | 24.32 | 24.22 | 24.24 | 24.24 | -0.35% | 1,676 |
| Jul 17, 2026 | 24.38 | 24.58 | 24.27 | 24.33 | 24.33 | -0.46% | 558 |
| Jul 16, 2026 | 24.05 | 24.44 | 24.00 | 24.44 | 24.44 | 1.18% | 319 |
| Jul 15, 2026 | 24.11 | 24.16 | 23.96 | 24.16 | 24.16 | 0.12% | 149 |