HSBC FTSE 100 UCITS ETF (LON:HUKX)
London · Delayed Price · Currency is GBP · Price in GBX 8,949.00
-71.00 (-0.79%)
Aug 1, 2025, 4:35 PM BST
LON:HUKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,983.00 | 8,983.00 | 8,903.00 | 8,949.00 | 8,949.00 | -0.79% | 9,914 |
| Jul 31, 2025 | 9,027.00 | 9,070.00 | 9,005.00 | 9,020.00 | 9,020.00 | 0.08% | 33,412 |
| Jul 30, 2025 | 8,993.00 | 9,019.00 | 8,971.35 | 9,013.00 | 9,013.00 | 0.01% | 6,589 |
| Jul 29, 2025 | 8,976.00 | 9,039.00 | 8,962.00 | 9,012.00 | 9,012.00 | 0.59% | 37,322 |
| Jul 28, 2025 | 9,053.00 | 9,053.00 | 8,938.00 | 8,959.00 | 8,959.00 | -0.41% | 27,890 |
| Jul 25, 2025 | 9,015.00 | 9,015.00 | 8,971.00 | 8,996.00 | 8,996.00 | -0.18% | 59,809 |
| Jul 24, 2025 | 8,989.00 | 9,039.00 | 8,980.56 | 9,012.00 | 9,012.00 | -1.09% | 75,782 |
| Jul 23, 2025 | 9,127.00 | 9,132.00 | 9,104.02 | 9,111.00 | 8,937.71 | 0.33% | 92,627 |
| Jul 22, 2025 | 9,073.00 | 9,092.00 | 9,054.00 | 9,081.00 | 8,908.28 | 0.12% | 54,612 |
| Jul 21, 2025 | 9,053.00 | 9,070.00 | 9,033.80 | 9,070.00 | 8,897.49 | 0.25% | 39,738 |
| Jul 18, 2025 | 9,110.00 | 9,110.00 | 9,027.00 | 9,047.00 | 8,874.93 | 0.07% | 49,949 |
| Jul 17, 2025 | 9,028.00 | 9,041.00 | 9,001.00 | 9,040.50 | 8,868.55 | 0.68% | 31,977 |
| Jul 16, 2025 | 8,994.00 | 9,027.00 | 8,979.00 | 8,979.00 | 8,808.22 | -0.19% | 8,521 |
| Jul 15, 2025 | 9,073.00 | 9,077.00 | 8,993.00 | 8,996.00 | 8,824.90 | -0.68% | 27,888 |
| Jul 14, 2025 | 8,993.00 | 9,058.00 | 8,986.00 | 9,058.00 | 8,885.72 | 0.69% | 11,356 |
| Jul 11, 2025 | 9,039.00 | 9,046.00 | 8,977.00 | 8,996.00 | 8,824.90 | -0.45% | 15,133 |
| Jul 10, 2025 | 8,987.00 | 9,039.00 | 8,980.00 | 9,037.00 | 8,865.12 | 1.22% | 39,268 |
| Jul 9, 2025 | 8,928.00 | 8,946.00 | 8,912.00 | 8,928.00 | 8,758.19 | 0.18% | 19,190 |
| Jul 8, 2025 | 8,867.00 | 8,912.00 | 8,861.22 | 8,912.00 | 8,742.49 | 0.54% | 15,555 |
| Jul 7, 2025 | 8,885.00 | 8,895.00 | 8,856.35 | 8,864.00 | 8,695.41 | -0.16% | 15,077 |
| Jul 4, 2025 | 8,853.00 | 8,889.00 | 8,839.00 | 8,878.00 | 8,709.14 | -0.02% | 16,926 |
| Jul 3, 2025 | 8,859.00 | 8,890.00 | 8,854.00 | 8,880.00 | 8,711.10 | 0.52% | 18,488 |
| Jul 2, 2025 | 8,886.00 | 8,894.00 | 8,797.10 | 8,834.00 | 8,665.98 | -0.05% | 24,455 |
| Jul 1, 2025 | 8,844.00 | 8,854.00 | 8,774.00 | 8,838.00 | 8,669.90 | 0.24% | 25,036 |
| Jun 30, 2025 | 8,861.00 | 8,871.00 | 8,815.00 | 8,817.00 | 8,649.30 | -0.43% | 82,522 |
| Jun 27, 2025 | 8,812.00 | 8,855.00 | 8,811.18 | 8,855.00 | 8,686.58 | 0.68% | 13,742 |
| Jun 26, 2025 | 8,808.00 | 8,813.95 | 8,740.00 | 8,795.00 | 8,627.72 | 0.27% | 23,488 |
| Jun 25, 2025 | 8,822.00 | 8,845.00 | 8,771.00 | 8,771.00 | 8,604.18 | -0.45% | 7,810 |
| Jun 24, 2025 | 8,869.00 | 8,885.00 | 8,810.18 | 8,811.00 | 8,643.42 | - | 13,292 |
| Jun 23, 2025 | 8,796.09 | 8,835.00 | 8,775.00 | 8,811.00 | 8,643.42 | -0.18% | 8,561 |
| Jun 20, 2025 | 8,869.00 | 8,897.00 | 8,826.00 | 8,827.00 | 8,659.11 | -0.15% | 10,217 |
| Jun 19, 2025 | 8,856.00 | 8,882.51 | 8,840.00 | 8,840.00 | 8,671.86 | -0.56% | 22,005 |
| Jun 18, 2025 | 8,897.00 | 8,904.00 | 8,867.00 | 8,890.00 | 8,720.91 | 0.16% | 13,798 |
| Jun 17, 2025 | 8,875.00 | 8,901.00 | 8,859.00 | 8,876.00 | 8,707.18 | -0.44% | 24,659 |
| Jun 16, 2025 | 8,911.00 | 8,950.00 | 8,907.00 | 8,915.00 | 8,745.44 | 0.29% | 16,646 |
| Jun 13, 2025 | 8,881.00 | 8,932.00 | 8,871.00 | 8,889.50 | 8,720.42 | -0.49% | 12,316 |
| Jun 12, 2025 | 8,898.00 | 8,942.00 | 8,894.00 | 8,933.00 | 8,763.10 | 0.24% | 14,310 |
| Jun 11, 2025 | 8,922.00 | 8,937.00 | 8,899.00 | 8,912.00 | 8,742.49 | 0.12% | 41,461 |
| Jun 10, 2025 | 8,903.00 | 8,935.00 | 8,893.00 | 8,901.00 | 8,731.70 | 0.24% | 55,181 |
| Jun 9, 2025 | 8,892.00 | 8,903.00 | 8,858.00 | 8,880.00 | 8,711.10 | -0.06% | 21,671 |
| Jun 6, 2025 | 8,868.00 | 8,898.00 | 8,854.00 | 8,885.00 | 8,716.01 | 0.37% | 41,097 |
| Jun 5, 2025 | 8,852.00 | 8,881.32 | 8,832.00 | 8,852.00 | 8,683.64 | 0.05% | 36,254 |
| Jun 4, 2025 | 8,867.00 | 8,867.00 | 8,825.00 | 8,848.00 | 8,679.71 | 0.18% | 48,730 |
| Jun 3, 2025 | 8,849.00 | 8,854.00 | 8,764.58 | 8,832.00 | 8,664.02 | 0.18% | 53,486 |
| Jun 2, 2025 | 8,791.00 | 8,831.00 | 8,770.82 | 8,816.00 | 8,648.32 | 0.12% | 129,849 |
| May 30, 2025 | 8,764.00 | 8,824.00 | 8,764.00 | 8,805.00 | 8,637.53 | 0.63% | 48,395 |
| May 29, 2025 | 8,789.00 | 8,810.00 | 8,740.00 | 8,750.00 | 8,583.58 | -0.06% | 40,992 |
| May 28, 2025 | 8,799.00 | 8,823.00 | 8,750.00 | 8,755.00 | 8,588.48 | -0.55% | 20,452 |
| May 27, 2025 | 8,794.00 | 8,847.00 | 8,791.69 | 8,803.50 | 8,636.06 | 0.82% | 25,994 |
| May 23, 2025 | 8,787.00 | 8,797.00 | 8,583.00 | 8,732.00 | 8,565.92 | -0.30% | 31,084 |