HSBC UK Screened Equity UCITS ETF - HSUK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.15	21.15	21.15	21.2	21.04	710
September 25, 2025	21.08	20.98	20.98	21.14	20.98	33
September 24, 2025	20.97	21.14	21.14	21.16	20.97	290
September 23, 2025	21.22	21.15	21.15	21.28	21.15	381
September 22, 2025	21.18	21.1	21.1	21.18	21.07	98
September 19, 2025	21.25	21.18	21.18	21.25	21.14	7,260
September 18, 2025	21.11	21.18	21.18	21.2	21.08	915
September 17, 2025	21.11	21.14	21.14	21.22	21.05	18,502
September 16, 2025	21.25	21.06	21.06	21.31	21.06	8,336
September 15, 2025	21.39	21.3	21.3	21.43	21.3	15,166
September 12, 2025	21.4	21.35	21.35	21.4	21.33	8,727
September 11, 2025	21.29	21.37	21.37	21.39	21.29	76
September 10, 2025	21.46	21.26	21.26	21.46	21.25	637
September 09, 2025	21.37	21.36	21.36	21.37	21.3	252
September 08, 2025	21.28	21.28	21.28	21.31	21.23	82
September 05, 2025	21.31	21.27	21.27	21.35	21.22	1,027
September 04, 2025	21.15	21.3	21.3	21.31	21.12	219
September 03, 2025	21.04	21.03	21.03	21.09	20.92	1,271
September 02, 2025	21.27	20.97	20.97	21.27	20.97	852
September 01, 2025	21.4	21.22	21.22	21.4	21.18	13,495
August 29, 2025	21.45	21.27	21.27	21.45	21.16	167
August 28, 2025	21.71	21.5	21.5	21.72	21.5	109
August 27, 2025	21.78	21.62	21.62	21.79	21.56	296
August 26, 2025	21.63	21.72	21.72	21.72	21.51	224
August 22, 2025	21.84	21.85	21.85	21.93	21.78	1,223
August 21, 2025	21.83	21.81	21.81	21.84	21.77	906
August 20, 2025	21.57	21.8	21.8	21.8	21.54	475
August 19, 2025	21.44	21.54	21.54	21.57	21.4	165
August 18, 2025	21.53	21.33	21.33	21.53	21.29	186
August 15, 2025	21.67	21.33	21.33	21.67	21.33	536
August 14, 2025	21.47	21.4	21.4	21.47	21.37	1,005
August 13, 2025	21.39	21.36	21.36	21.39	21.32	182
August 12, 2025	21.25	21.23	21.23	21.39	21.23	443
August 11, 2025	21.23	21.26	21.26	21.31	21.13	211
August 08, 2025	21.26	21.13	21.13	21.26	21.09	41
August 07, 2025	21.15	21.09	21.09	21.19	21.06	7,813
August 06, 2025	21.14	21.14	21.14	21.19	21.05	201
August 05, 2025	21.21	21.08	21.08	21.23	21.08	2,097
August 04, 2025	20.92	21.02	21.02	21.08	20.92	610
August 01, 2025	21.16	20.81	20.81	21.16	20.75	581
July 31, 2025	21.25	21.13	21.13	21.28	21.1	925
July 30, 2025	21.42	21.26	21.26	21.42	21.14	108
July 29, 2025	21.11	21.16	21.16	21.22	21.09	55
July 28, 2025	21.3	21.06	21.06	21.37	21.06	220
July 25, 2025	21.07	21.2	21.2	21.21	21.06	14
July 24, 2025	21.07	21.16	21.16	21.26	20.97	23,051
July 23, 2025	20.81	20.89	20.89	21.06	20.81	240
July 22, 2025	20.87	20.86	20.86	20.9	20.86	22
July 21, 2025	20.82	20.85	20.85	20.85	20.73	88
July 18, 2025	20.95	20.79	20.79	20.95	20.71	24
July 17, 2025	20.74	20.83	20.83	20.83	20.74	108
July 16, 2025	20.65	20.69	20.69	20.76	20.58	234
July 15, 2025	20.78	20.67	20.67	20.88	20.66	169
July 14, 2025	20.52	20.73	20.73	20.73	20.52	76
July 11, 2025	20.73	20.57	20.57	20.73	20.56	48
July 10, 2025	20.59	20.72	20.72	20.8	20.59	1,076
July 09, 2025	20.65	20.58	20.58	20.65	20.57	19
July 08, 2025	20.56	20.57	20.57	20.6	20.52	850
July 07, 2025	20.59	20.54	20.54	20.62	20.54	3,910
July 04, 2025	20.51	20.56	20.56	20.6	20.51	19,152

HSBC UK Screened Equity UCITS ETF (HSUK.L) LSE