HSBC FTSE 100 UCITS ETF - HUKX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9,714	9,706	9,706	9,728	9,672	10,153
December 03, 2025	9,701	9,686	9,686	9,707	9,673	10,836
December 02, 2025	9,695	9,698	9,698	9,737	9,676	19,949
December 01, 2025	9,682	9,692	9,692	9,733	9,659	49,611
November 28, 2025	9,686	9,694	9,694	9,720	9,679.32	5,334
November 27, 2025	9,664	9,672	9,672	9,673	9,635.88	10,011
November 26, 2025	9,600	9,670	9,670	9,670	9,565	17,814
November 25, 2025	9,515	9,590	9,590	9,590	9,497	8,562
November 24, 2025	9,546	9,512	9,512	9,565	9,500.54	20,940
November 21, 2025	9,411	9,509	9,509	9,512.09	9,397	29,078
November 20, 2025	9,539	9,500	9,500	9,559	9,500	25,070
November 19, 2025	9,530	9,479	9,479	9,534.29	9,479	7,318
November 18, 2025	9,533	9,519	9,519	9,570	9,479.02	15,904
November 17, 2025	9,657	9,642	9,642	9,674	9,635.88	6,203
November 14, 2025	9,686	9,669	9,669	9,686	9,572	24,696
November 13, 2025	9,855	9,773	9,773	9,862	9,767	34,228
November 12, 2025	9,867	9,862	9,862	9,879	9,827.92	18,861
November 11, 2025	9,828	9,846	9,846	9,863	9,798	24,628
November 10, 2025	9,712	9,735	9,735	9,750.1	9,678	17,933
November 07, 2025	9,676	9,629	9,629	9,679.97	9,592	12,071
November 06, 2025	9,731	9,685	9,685	9,738	9,674	19,782
November 05, 2025	9,633	9,715	9,715	9,731	9,621.64	19,051
November 04, 2025	9,611	9,657	9,657	9,657	9,518	41,265
November 03, 2025	9,677	9,645	9,645	9,686	9,638	14,492
October 31, 2025	9,688	9,660	9,660	9,694	9,646	17,432
October 30, 2025	9,686	9,702	9,702	9,704	9,635.84	10,359
October 29, 2025	9,668	9,706	9,706	9,727.8	9,660	52,518
October 28, 2025	9,619	9,646	9,646	9,666	9,596	52,911
October 27, 2025	9,584	9,602	9,602	9,618	9,579	35,037
October 24, 2025	9,547	9,587	9,587	9,587	9,508	51,325
October 23, 2025	9,484	9,527	9,527	9,538	9,468	55,863
October 22, 2025	9,418	9,452	9,452	9,487	9,411	95,900
October 21, 2025	9,382	9,373	9,373	9,395	9,351	38,368
October 20, 2025	9,329	9,344	9,344	9,363	9,324	46,850
October 17, 2025	9,258	9,304	9,304	9,327	9,226.93	32,127
October 16, 2025	9,380	9,381	9,381	9,382	9,336	38,144
October 15, 2025	9,425	9,360	9,360	9,427.45	9,338	20,451
October 14, 2025	9,351	9,392	9,392	9,392	9,330	19,197
October 13, 2025	9,385	9,379	9,379	9,398	9,353	12,178
October 10, 2025	9,437	9,370	9,370	9,452	9,365.99	33,139
October 09, 2025	9,454	9,446	9,446	9,470	9,440	20,168
October 08, 2025	9,440	9,489	9,489	9,507.25	9,432.66	34,547
October 07, 2025	9,422	9,422	9,422	9,443.16	9,412	44,845
October 06, 2025	9,430	9,421	9,421	9,448	9,397	37,837
October 03, 2025	9,385	9,428	9,428	9,430	9,385	16,818
October 02, 2025	9,409	9,365	9,365	9,413	9,356	7,368
October 01, 2025	9,300	9,381	9,381	9,387	9,295	10,651
September 30, 2025	9,228	9,280	9,280	9,294	9,197.87	8,609
September 29, 2025	9,248	9,231	9,231	9,284	9,230.45	21,108
September 26, 2025	9,158	9,216	9,216	9,224.51	9,151	10,685
September 25, 2025	9,161	9,152	9,152	9,180	9,138	20,062
September 24, 2025	9,160	9,182	9,182	9,200	9,118	21,612
September 23, 2025	9,187	9,160	9,160	9,202	9,160	18,453
September 22, 2025	9,153	9,162	9,162	9,170	9,130	8,751
September 19, 2025	9,180	9,151	9,151	9,182	9,137	18,010
September 18, 2025	9,161	9,163	9,163	9,183	9,151	15,754
September 17, 2025	9,159	9,147	9,147	9,182	9,141	12,144
September 16, 2025	9,215	9,131	9,131	9,217	9,131	16,344
September 15, 2025	9,224	9,213	9,213	9,234	9,199	8,543
September 12, 2025	9,243	9,217	9,217	9,272	9,217	29,130

HSBC FTSE 100 UCITS ETF (HUKX.L) LSE