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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.59	22.56	22.56	22.62	22.56	713
December 03, 2025	22.58	22.53	22.53	22.59	22.53	160
December 02, 2025	22.52	22.54	22.54	22.56	22.5	386
December 01, 2025	22.43	22.42	22.42	22.53	22.4	380
November 28, 2025	22.55	22.51	22.51	22.57	22.51	304
November 27, 2025	22.46	22.52	22.52	22.54	22.44	854
November 26, 2025	22.23	22.41	22.41	22.43	22.17	168
November 25, 2025	22.02	22.18	22.18	22.18	21.96	6,408
November 24, 2025	21.99	21.86	21.86	21.99	21.86	399
November 21, 2025	21.68	21.83	21.83	21.84	21.67	3,048
November 20, 2025	21.92	21.72	21.72	21.92	21.72	292
November 19, 2025	21.9	21.66	21.66	21.9	21.66	462
November 18, 2025	21.85	21.8	21.8	21.85	21.8	376
November 17, 2025	22.38	22.13	22.13	22.38	22.13	1,398
November 14, 2025	22.36	22.25	22.25	22.37	22.17	252
November 13, 2025	22.79	22.62	22.62	22.87	22.62	123
November 12, 2025	22.87	22.84	22.84	22.93	22.81	2,623
November 11, 2025	22.7	22.85	22.85	22.85	22.7	3,766
November 10, 2025	22.35	22.43	22.43	22.53	22.33	4,585
November 07, 2025	22.23	22.18	22.18	22.26	22.12	282
November 06, 2025	22.53	22.29	22.29	22.53	22.29	636
November 05, 2025	22.3	22.46	22.46	22.47	22.28	51
November 04, 2025	22.2	22.25	22.25	22.31	22.03	155
November 03, 2025	22.46	22.27	22.27	22.47	22.27	565
October 31, 2025	22.51	22.35	22.35	22.51	22.34	63
October 30, 2025	22.33	22.48	22.48	22.56	22.33	1,558
October 29, 2025	22.51	22.47	22.47	22.59	22.46	4,509
October 28, 2025	22.18	22.33	22.33	22.33	22.18	12,305
October 27, 2025	22.11	22.25	22.25	22.32	22.11	320
October 24, 2025	22.1	22.15	22.15	22.15	22.01	408
October 23, 2025	21.97	22.13	22.13	22.13	21.93	864
October 22, 2025	21.78	21.95	21.95	21.95	21.78	60
October 21, 2025	21.77	21.55	21.55	21.77	21.55	66
October 20, 2025	21.56	21.57	21.57	21.57	21.51	463
October 17, 2025	21.43	21.51	21.51	21.58	21.34	2,546
October 16, 2025	21.82	21.64	21.64	21.82	21.53	520
October 15, 2025	21.55	21.61	21.61	21.61	21.54	1,883
October 14, 2025	21.42	21.51	21.51	21.55	21.42	874
October 13, 2025	21.58	21.43	21.43	21.58	21.39	1,957
October 10, 2025	21.56	21.4	21.4	21.61	21.4	3,124
October 09, 2025	21.48	21.49	21.49	21.62	21.48	1,545
October 08, 2025	21.48	21.56	21.56	21.57	21.46	232
October 07, 2025	21.4	21.39	21.39	21.43	21.38	2,038
October 06, 2025	21.32	21.38	21.38	21.45	21.32	117
October 03, 2025	21.54	21.49	21.49	21.56	21.44	175
October 02, 2025	21.76	21.45	21.45	21.76	21.42	369
October 01, 2025	21.48	21.56	21.56	21.56	21.47	2,902
September 30, 2025	21.3	21.45	21.45	21.45	21.2	99
September 29, 2025	21.36	21.26	21.26	21.42	21.2	479
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

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