HSBC FTSE 100 UCITS ETF (LON:HUKX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
9,150.00
-31.00 (-0.34%)
Aug 28, 2025, 4:35 PM BST

LON:HUKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20259,198.009,198.009,135.609,150.009,150.00-0.34%12,036
Aug 27, 20259,204.009,227.009,158.009,181.009,181.00-0.11%13,309
Aug 26, 20259,206.009,220.489,170.009,191.009,191.00-0.61%21,341
Aug 22, 20259,223.009,287.009,209.009,247.009,247.000.13%43,643
Aug 21, 20259,214.009,235.009,178.009,235.009,235.000.27%13,658
Aug 20, 20259,110.009,222.009,091.009,210.009,210.001.05%12,983
Aug 19, 20259,085.009,118.009,075.009,114.009,114.000.40%8,600
Aug 18, 20259,065.009,088.009,048.009,078.009,078.000.18%8,047
Aug 15, 20259,139.009,159.009,051.369,062.009,062.00-0.36%9,552
Aug 14, 20259,067.009,096.009,031.009,095.009,095.000.41%8,713
Aug 13, 20259,054.009,070.809,036.009,058.009,058.000.19%7,032
Aug 12, 20259,040.009,058.009,009.009,041.009,041.000.24%6,159
Aug 11, 20259,008.009,028.008,996.009,019.009,019.000.39%4,021
Aug 8, 20259,004.009,022.008,973.078,984.008,984.00-0.13%27,952
Aug 7, 20259,036.009,052.008,979.008,996.008,996.00-0.45%41,858
Aug 6, 20259,052.009,069.009,031.409,037.009,037.000.21%5,510
Aug 5, 20259,055.009,065.009,006.009,018.009,018.000.11%12,096
Aug 4, 20258,973.009,010.008,955.009,008.009,008.000.66%5,005
Aug 1, 20258,983.008,983.008,903.008,949.008,949.00-0.79%10,372
Jul 31, 20259,027.009,070.009,005.009,020.009,020.000.08%33,412
Jul 30, 20258,993.009,019.008,971.359,013.009,013.000.01%6,589
Jul 29, 20258,976.009,039.008,962.009,012.009,012.000.59%37,322
Jul 28, 20259,053.009,053.008,938.008,959.008,959.00-0.41%27,890
Jul 25, 20259,015.009,015.008,971.008,996.008,996.00-0.18%59,809
Jul 24, 20258,989.009,039.008,980.569,012.009,012.00-1.09%75,782
Jul 23, 20259,127.009,132.009,104.029,111.008,937.710.33%92,627
Jul 22, 20259,073.009,092.009,054.009,081.008,908.280.12%54,612
Jul 21, 20259,053.009,070.009,033.809,070.008,897.490.25%39,738
Jul 18, 20259,110.009,110.009,027.009,047.008,874.930.07%49,949
Jul 17, 20259,028.009,041.009,001.009,040.508,868.550.68%31,977
Jul 16, 20258,994.009,027.008,979.008,979.008,808.22-0.19%8,521
Jul 15, 20259,073.009,077.008,993.008,996.008,824.90-0.68%27,888
Jul 14, 20258,993.009,058.008,986.009,058.008,885.720.69%11,356
Jul 11, 20259,039.009,046.008,977.008,996.008,824.90-0.45%15,133
Jul 10, 20258,987.009,039.008,980.009,037.008,865.121.22%39,268
Jul 9, 20258,928.008,946.008,912.008,928.008,758.190.18%19,190
Jul 8, 20258,867.008,912.008,861.228,912.008,742.490.54%15,555
Jul 7, 20258,885.008,895.008,856.358,864.008,695.41-0.16%15,077
Jul 4, 20258,853.008,889.008,839.008,878.008,709.14-0.02%16,926
Jul 3, 20258,859.008,890.008,854.008,880.008,711.100.52%18,488
Jul 2, 20258,886.008,894.008,797.108,834.008,665.98-0.05%24,455
Jul 1, 20258,844.008,854.008,774.008,838.008,669.900.24%25,036
Jun 30, 20258,861.008,871.008,815.008,817.008,649.30-0.43%82,522
Jun 27, 20258,812.008,855.008,811.188,855.008,686.580.68%13,742
Jun 26, 20258,808.008,813.958,740.008,795.008,627.720.27%23,488
Jun 25, 20258,822.008,845.008,771.008,771.008,604.18-0.45%7,810
Jun 24, 20258,869.008,885.008,810.188,811.008,643.42-13,292
Jun 23, 20258,796.098,835.008,775.008,811.008,643.42-0.18%8,561
Jun 20, 20258,869.008,897.008,826.008,827.008,659.11-0.15%10,217
Jun 19, 20258,856.008,882.518,840.008,840.008,671.86-0.56%22,005