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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	23.29	23.35	23.35	23.36	23.23	587
January 13, 2026	23.38	23.22	23.22	23.47	23.18	7,537
January 12, 2026	23.39	23.38	23.38	23.43	23.31	16,725
January 09, 2026	23.5	23.46	23.46	23.5	23.38	511
January 08, 2026	23.1	23.27	23.27	23.39	23.1	7,021
January 07, 2026	23.39	23.18	23.18	23.39	23.14	399
January 06, 2026	23.2	23.36	23.36	23.4	23.17	983
January 05, 2026	23.16	23.03	23.03	23.16	22.92	874
January 02, 2026	23.14	22.97	22.97	23.14	22.93	2,415
December 31, 2025	23.08	22.9	22.9	23.08	22.9	110
December 30, 2025	22.86	22.95	22.95	22.99	22.86	1,533
December 29, 2025	22.86	22.79	22.79	22.88	22.78	163
December 24, 2025	22.96	22.75	22.75	22.96	22.75	367
December 23, 2025	22.76	22.79	22.79	22.84	22.74	1,129
December 22, 2025	22.89	22.73	22.73	22.89	22.65	1,336
December 19, 2025	22.66	22.85	22.85	22.87	22.66	1,518
December 18, 2025	22.79	22.8	22.8	22.8	22.68	20,530
December 17, 2025	22.74	22.66	22.66	22.88	22.66	144,103
December 16, 2025	22.62	22.54	22.54	22.69	22.49	839
December 15, 2025	22.5	22.63	22.63	22.64	22.45	554
December 12, 2025	22.46	22.32	22.32	22.51	22.32	328
December 11, 2025	22.22	22.35	22.35	22.39	22.22	330
December 10, 2025	22.24	22.21	22.21	22.28	22.12	78
December 09, 2025	22.36	22.26	22.26	22.36	22.26	366
December 08, 2025	22.52	22.3	22.3	22.52	22.3	4,001
December 05, 2025	22.63	22.44	22.44	22.63	22.44	32
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

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