HSBC Developed World Sustainable Equity UCITS ETF (LON:HSWO)
London · Delayed Price · Currency is GBP 26.95
+0.10 (0.37%)
Sep 23, 2026, 8:21 AM GMT
LON:HSWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26.94 | 26.95 | 26.94 | 26.95 | - | 0.38% | 57 |
| Sep 22, 2026 | 26.89 | 26.89 | 26.87 | 26.85 | 26.85 | 0.15% | 3,028 |
| Sep 21, 2026 | 26.63 | 26.77 | 26.63 | 26.81 | 26.81 | 1.54% | 14,837 |
| Sep 18, 2026 | 26.63 | 26.63 | 26.51 | 26.40 | 26.40 | -1.06% | 8,832 |
| Sep 17, 2026 | 26.62 | 26.64 | 26.56 | 26.68 | 26.68 | 1.16% | 92 |
| Sep 16, 2026 | 26.38 | 26.32 | 26.32 | 26.38 | 26.38 | 0.64% | 2,899 |
| Sep 15, 2026 | 26.28 | 26.28 | 26.25 | 26.21 | 26.21 | -0.29% | 82 |
| Sep 14, 2026 | 26.32 | 26.36 | 26.29 | 26.29 | 26.29 | -0.47% | 634 |
| Sep 11, 2026 | 26.35 | 26.42 | 26.35 | 26.41 | 26.41 | 1.04% | 199 |
| Sep 10, 2026 | 26.27 | 26.27 | 26.10 | 26.14 | 26.14 | -0.31% | 67 |
| Sep 9, 2026 | 26.24 | 26.35 | 26.24 | 26.22 | 26.22 | -0.73% | 5,325 |
| Sep 8, 2026 | 26.41 | 26.46 | 26.35 | 26.42 | 26.42 | -0.32% | 15,227 |
| Sep 7, 2026 | 26.51 | 26.74 | 26.49 | 26.50 | 26.50 | -0.38% | 1,156 |
| Sep 4, 2026 | 26.69 | 26.63 | 26.60 | 26.60 | 26.60 | -0.06% | 4,759 |
| Sep 3, 2026 | 26.52 | 26.60 | 26.42 | 26.62 | 26.62 | 0.97% | 11,754 |
| Sep 2, 2026 | 26.28 | 26.36 | 26.28 | 26.36 | 26.36 | 0.55% | 1,421 |
| Sep 1, 2026 | 26.21 | 26.46 | 26.15 | 26.22 | 26.22 | -1.00% | 140 |
| Aug 28, 2026 | 26.42 | 26.44 | 26.42 | 26.48 | 26.48 | 0.71% | 69 |
| Aug 27, 2026 | 26.26 | 26.30 | 26.30 | 26.29 | 26.29 | 0.27% | 541 |
| Aug 26, 2026 | 26.18 | 26.27 | 26.18 | 26.22 | 26.22 | 0.38% | 592 |
| Aug 25, 2026 | 26.09 | 26.12 | 26.09 | 26.12 | 26.12 | 0.57% | 687 |
| Aug 24, 2026 | 25.94 | 25.94 | 25.90 | 25.98 | 25.98 | -0.22% | 466 |
| Aug 21, 2026 | 25.87 | 25.87 | 25.87 | 26.03 | 26.03 | 0.34% | 4,262 |
| Aug 20, 2026 | 25.97 | 25.97 | 25.97 | 25.95 | 25.95 | -0.57% | 4,515 |
| Aug 19, 2026 | 26.01 | 26.13 | 26.02 | 26.10 | 26.10 | 0.28% | 6,165 |
| Aug 18, 2026 | 26.13 | 26.13 | 26.09 | 26.02 | 26.02 | -1.01% | 43 |
| Aug 17, 2026 | 26.35 | 26.35 | 26.29 | 26.29 | 26.29 | -0.10% | 159 |
| Aug 14, 2026 | 26.41 | 26.41 | 26.37 | 26.31 | 26.31 | -0.28% | 763 |
| Aug 13, 2026 | 26.48 | 26.46 | 26.46 | 26.39 | 26.39 | 0.23% | 312 |
| Aug 12, 2026 | 26.28 | 26.34 | 26.33 | 26.33 | 26.33 | 0.26% | 1,897 |
| Aug 11, 2026 | 26.32 | 26.34 | 26.32 | 26.26 | 26.26 | -0.05% | 787 |
| Aug 10, 2026 | 26.35 | 26.35 | 26.35 | 26.27 | 26.27 | -0.20% | 37 |
| Aug 7, 2026 | 26.31 | 26.33 | 26.29 | 26.33 | 26.33 | 0.20% | 10,106 |
| Aug 6, 2026 | 26.27 | 26.30 | 26.26 | 26.27 | 26.27 | 0.10% | 10,477 |
| Aug 5, 2026 | 26.23 | 26.34 | 26.23 | 26.25 | 26.25 | 0.35% | 836 |
| Aug 4, 2026 | 25.85 | 26.06 | 25.85 | 26.15 | 26.15 | 1.42% | 49 |
| Aug 3, 2026 | 25.77 | 25.77 | 25.72 | 25.79 | 25.79 | 1.37% | 148 |
| Jul 31, 2026 | 25.47 | 25.64 | 25.47 | 25.44 | 25.44 | 0.38% | 2,311 |
| Jul 30, 2026 | 25.23 | 25.45 | 25.23 | 25.34 | 25.34 | -0.42% | 595 |
| Jul 29, 2026 | 25.60 | 25.60 | 25.48 | 25.45 | 25.45 | -0.67% | 116 |
| Jul 28, 2026 | 25.45 | 25.61 | 25.45 | 25.62 | 25.62 | 0.62% | 2,182 |
| Jul 27, 2026 | 25.49 | 25.49 | 25.41 | 25.47 | 25.47 | 0.37% | 56 |
| Jul 24, 2026 | 25.25 | 25.38 | 25.38 | 25.37 | 25.37 | 0.76% | 848 |
| Jul 23, 2026 | 25.36 | 25.36 | 25.22 | 25.18 | 25.18 | -1.09% | 4,473 |
| Jul 22, 2026 | 25.37 | 25.46 | 25.37 | 25.46 | 25.46 | 0.48% | 177 |
| Jul 21, 2026 | 25.25 | 25.31 | 25.31 | 25.33 | 25.33 | 0.95% | 869 |
| Jul 20, 2026 | 25.04 | 25.04 | 25.03 | 25.10 | 25.10 | 0.21% | 88 |
| Jul 17, 2026 | 24.97 | 25.07 | 24.90 | 25.04 | 25.04 | -0.35% | 12,065 |
| Jul 16, 2026 | 25.09 | 25.09 | 25.08 | 25.13 | 25.13 | -0.16% | 45 |
| Jul 15, 2026 | 25.36 | 25.37 | 25.36 | 25.17 | 25.17 | -1.13% | 42 |