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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,552	10,576	10,576	10,624	10,524.9	20,244
February 19, 2026	10,574	10,514	10,514	10,574.4	10,483.4	16,504
February 18, 2026	10,448	10,552	10,552	10,576	10,442	28,073
February 17, 2026	10,356	10,418	10,418	10,418	10,346	25,182
February 16, 2026	10,328	10,330	10,330	10,350	10,314	15,644
February 13, 2026	10,298	10,308	10,308	10,310	10,245.96	11,910
February 12, 2026	10,392	10,266	10,266	10,400	10,253.3	27,705
February 11, 2026	10,254	10,326	10,326	10,348	10,228	45,294
February 10, 2026	10,252	10,214	10,214	10,252	10,189.64	19,767
February 09, 2026	10,248	10,238	10,238	10,258	10,174	198,338
February 06, 2026	10,094	10,202	10,202	10,220	10,094	33,579
February 05, 2026	10,250	10,138	10,138	10,268	10,122	380,036
February 04, 2026	10,322	10,400	10,278.32	10,480	10,322	44,168
February 03, 2026	10,370	10,310	10,310	10,378	10,234	109,795
February 02, 2026	10,162	10,348	10,348	10,358	10,162	45,453
January 30, 2026	10,154	10,236	10,236	10,238	10,149.99	27,628
January 29, 2026	10,206	10,184	10,184	10,286	10,180	40,065
January 28, 2026	10,218	10,166	10,166	10,232.31	10,156.5	28,732
January 27, 2026	10,202	10,210	10,210	10,236.53	10,170	37,645
January 26, 2026	10,164	10,152	10,152	10,189.19	10,132	14,213
January 23, 2026	10,172	10,148	10,148	10,192	10,140	18,703
January 22, 2026	10,218	10,152	10,152	10,234	10,152	52,231
January 21, 2026	10,132	10,142	10,142	10,170	10,103.26	61,226
January 20, 2026	10,142	10,126	10,126	10,142	10,060	78,756
January 19, 2026	10,200	10,200	10,200	10,240	10,174	66,936
January 16, 2026	10,234	10,240	10,240	10,268	10,228	42,863
January 15, 2026	10,218	10,246	10,246	10,261.68	10,192	44,666
January 14, 2026	10,162	10,176	10,176	10,188	10,160	62,028
January 13, 2026	10,152	10,144	10,144	10,158	10,106	54,784
January 12, 2026	10,112	10,150	10,150	10,164	10,106	33,405
January 09, 2026	10,072	10,132	10,132	10,148.21	10,070	33,620
January 08, 2026	10,018	10,056	10,056	10,063.4	10,014	14,612
January 07, 2026	10,110	10,052	10,052	10,116	10,036	28,063
January 06, 2026	10,048	10,126	10,126	10,164	10,048	72,195
January 05, 2026	10,028	10,008	10,008	10,030	9,963	28,982
January 02, 2026	9,950	9,963	9,963	10,047.22	9,942	64,239
December 31, 2025	9,959	9,933	9,933	9,963	9,922	28,819
December 30, 2025	9,860	9,945	9,945	9,958	9,860	19,061
December 29, 2025	9,894	9,863	9,863	9,896	9,857.96	21,654
December 24, 2025	9,871	9,871	9,871	9,889	9,857	27,847
December 23, 2025	9,845	9,885	9,885	9,897	9,835	48,043
December 22, 2025	9,861	9,858	9,858	9,869	9,827.51	42,508
December 19, 2025	9,813	9,899	9,899	9,900	9,813	53,867
December 18, 2025	9,787	9,841	9,841	9,841	9,702	39,517
December 17, 2025	9,746	9,766	9,766	9,850	9,745	89,362
December 16, 2025	9,746	9,685	9,685	9,764	9,657.61	25,537
December 15, 2025	9,696	9,757	9,757	9,770	9,687	12,552
December 12, 2025	9,731	9,652	9,652	9,760	9,641.53	25,402
December 11, 2025	9,647	9,699	9,699	9,716	9,634	10,004
December 10, 2025	9,624	9,651	9,651	9,686	9,617	18,392
December 09, 2025	9,642	9,646	9,646	9,671	9,630	8,852
December 08, 2025	9,661	9,645	9,645	9,693	9,629	7,824
December 05, 2025	9,725	9,660	9,660	9,734	9,660	16,031
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

HSBC FTSE 100 UCITS ETF (HUKX.L) LSE