HSBC Global Property Inst A Acc (0P0000A0D8.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Jul 03, 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
| Jul 02, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| Jul 01, 2024 | 140.79 | 140.79 | 140.79 | 140.79 | 140.79 | - |
| Jun 28, 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | - |
| Jun 27, 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - |
| Jun 26, 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
| Jun 25, 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
| Jun 24, 2024 | 140.39 | 140.39 | 140.39 | 140.39 | 140.39 | - |
| Jun 21, 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
| Jun 20, 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
| Jun 19, 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| Jun 18, 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
| Jun 17, 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - |
| Jun 14, 2024 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | - |
| Jun 13, 2024 | 139.17 | 139.17 | 139.17 | 139.17 | 139.17 | - |
| Jun 12, 2024 | 139.09 | 139.09 | 139.09 | 139.09 | 139.09 | - |
| Jun 11, 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 139.77 | - |
| Jun 10, 2024 | 140.59 | 140.59 | 140.59 | 140.59 | 140.59 | - |
| Jun 07, 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
| Jun 06, 2024 | 142.07 | 142.07 | 142.07 | 142.07 | 142.07 | - |
| Jun 05, 2024 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | - |
| Jun 04, 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
| Jun 03, 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
| May 31, 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | - |
| May 30, 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
| May 29, 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | - |
| May 28, 2024 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - |
| May 24, 2024 | 140.33 | 140.33 | 140.33 | 140.33 | 140.33 | - |
| May 23, 2024 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | - |
| May 22, 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
| May 21, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| May 20, 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
| May 17, 2024 | 143.79 | 143.79 | 143.79 | 143.79 | 143.79 | - |
| May 16, 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
| May 15, 2024 | 142.47 | 142.47 | 142.47 | 142.47 | 142.47 | - |
| May 14, 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
| May 13, 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
| May 10, 2024 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | - |
| May 09, 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | - |
| May 08, 2024 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | - |
| May 07, 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
| May 03, 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | - |
| May 02, 2024 | 138.36 | 138.36 | 138.36 | 138.36 | 138.36 | - |
| May 01, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| Apr 30, 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | - |
| Apr 29, 2024 | 137.81 | 137.81 | 137.81 | 137.81 | 137.81 | - |
| Apr 26, 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | - |
| Apr 25, 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | - |
| Apr 24, 2024 | 138.41 | 138.41 | 138.41 | 138.41 | 138.41 | - |
| Apr 23, 2024 | 138.41 | 138.41 | 138.41 | 138.41 | 138.41 | - |
| Apr 22, 2024 | 137.57 | 137.57 | 137.57 | 137.57 | 137.57 | - |
| Apr 19, 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | - |
| Apr 18, 2024 | 136.12 | 136.12 | 136.12 | 136.12 | 136.12 | - |
| Apr 17, 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
| Apr 16, 2024 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | - |
| Apr 16, 2024 | 0.042691 Dividend | |||||
| Apr 15, 2024 | 139.36 | 139.36 | 139.36 | 139.36 | 139.32 | - |
| Apr 12, 2024 | 139.86 | 139.86 | 139.86 | 139.86 | 139.82 | - |
| Apr 11, 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.81 | - |
| Apr 10, 2024 | 142.13 | 142.13 | 142.13 | 142.13 | 142.09 | - |
| Apr 09, 2024 | 141.11 | 141.11 | 141.11 | 141.11 | 141.07 | - |
| Apr 08, 2024 | 140.27 | 140.27 | 140.27 | 140.27 | 140.23 | - |
| Apr 05, 2024 | 139.87 | 139.87 | 139.87 | 139.87 | 139.83 | - |
| Apr 04, 2024 | 140.51 | 140.51 | 140.51 | 140.51 | 140.47 | - |
| Apr 03, 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.30 | - |
| Apr 02, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.16 | - |
| Mar 28, 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.66 | - |
| Mar 27, 2024 | 141.13 | 141.13 | 141.13 | 141.13 | 141.09 | - |
| Mar 26, 2024 | 141.22 | 141.22 | 141.22 | 141.22 | 141.18 | - |
| Mar 25, 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.11 | - |
| Mar 22, 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.90 | - |
| Mar 21, 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 140.22 | - |
| Mar 20, 2024 | 139.09 | 139.09 | 139.09 | 139.09 | 139.05 | - |
| Mar 19, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.84 | - |
| Mar 18, 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.66 | - |
| Mar 15, 2024 | 138.94 | 138.94 | 138.94 | 138.94 | 138.90 | - |
| Mar 14, 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 139.74 | - |
| Mar 13, 2024 | 139.98 | 139.98 | 139.98 | 139.98 | 139.94 | - |
| Mar 12, 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.43 | - |
| Mar 11, 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.95 | - |
| Mar 08, 2024 | 139.01 | 139.01 | 139.01 | 139.01 | 138.97 | - |
| Mar 07, 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.68 | - |
| Mar 06, 2024 | 138.84 | 138.84 | 138.84 | 138.84 | 138.80 | - |
| Mar 05, 2024 | 139.19 | 139.19 | 139.19 | 139.19 | 139.15 | - |
| Mar 04, 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.64 | - |
| Mar 01, 2024 | 138.23 | 138.23 | 138.23 | 138.23 | 138.19 | - |
| Feb 29, 2024 | 137.62 | 137.62 | 137.62 | 137.62 | 137.58 | - |
| Feb 28, 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.36 | - |
| Feb 27, 2024 | 137.93 | 137.93 | 137.93 | 137.93 | 137.89 | - |
| Feb 26, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.36 | - |
| Feb 23, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.91 | - |
| Feb 22, 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 139.08 | - |
| Feb 21, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.96 | - |
| Feb 20, 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.94 | - |
| Feb 19, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.06 | - |
| Feb 16, 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.41 | - |
| Feb 15, 2024 | 138.08 | 138.08 | 138.08 | 138.08 | 138.04 | - |
| Feb 14, 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.79 | - |
| Feb 13, 2024 | 138.67 | 138.67 | 138.67 | 138.67 | 138.63 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.