HSBC Global Property Retail Acc (0P0000A0DB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
Jun 08, 2023 - Jun 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 167.21 | 167.21 | 167.21 | 167.21 | 167.21 | - |
| Jun 06, 2024 | 167.67 | 167.67 | 167.67 | 167.67 | 167.67 | - |
| Jun 05, 2024 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | - |
| Jun 04, 2024 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | - |
| Jun 03, 2024 | 166.87 | 166.87 | 166.87 | 166.87 | 166.87 | - |
| May 31, 2024 | 164.57 | 164.57 | 164.57 | 164.57 | 164.57 | - |
| May 30, 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
| May 29, 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
| May 28, 2024 | 165.11 | 165.11 | 165.11 | 165.11 | 165.11 | - |
| May 24, 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | - |
| May 23, 2024 | 167.33 | 167.33 | 167.33 | 167.33 | 167.33 | - |
| May 22, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| May 21, 2024 | 168.83 | 168.83 | 168.83 | 168.83 | 168.83 | - |
| May 20, 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | - |
| May 17, 2024 | 169.77 | 169.77 | 169.77 | 169.77 | 169.77 | - |
| May 16, 2024 | 169.57 | 169.57 | 169.57 | 169.57 | 169.57 | - |
| May 15, 2024 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | - |
| May 14, 2024 | 167.74 | 167.74 | 167.74 | 167.74 | 167.74 | - |
| May 13, 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | - |
| May 10, 2024 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | - |
| May 09, 2024 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | - |
| May 08, 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| May 07, 2024 | 166.72 | 166.72 | 166.72 | 166.72 | 166.72 | - |
| May 03, 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
| May 02, 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
| May 01, 2024 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | - |
| Apr 30, 2024 | 163.64 | 163.64 | 163.64 | 163.64 | 163.64 | - |
| Apr 29, 2024 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | - |
| Apr 26, 2024 | 162.49 | 162.49 | 162.49 | 162.49 | 162.49 | - |
| Apr 25, 2024 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | - |
| Apr 24, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| Apr 23, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| Apr 22, 2024 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - |
| Apr 19, 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - |
| Apr 18, 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 160.81 | - |
| Apr 17, 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | - |
| Apr 16, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | - |
| Apr 16, 2024 | 0.044086 Dividend | |||||
| Apr 15, 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 164.61 | - |
| Apr 12, 2024 | 165.26 | 165.26 | 165.26 | 165.26 | 165.22 | - |
| Apr 11, 2024 | 165.24 | 165.24 | 165.24 | 165.24 | 165.20 | - |
| Apr 10, 2024 | 167.94 | 167.94 | 167.94 | 167.94 | 167.90 | - |
| Apr 09, 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 166.71 | - |
| Apr 08, 2024 | 165.73 | 165.73 | 165.73 | 165.73 | 165.69 | - |
| Apr 05, 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 165.24 | - |
| Apr 04, 2024 | 166.03 | 166.03 | 166.03 | 166.03 | 165.99 | - |
| Apr 03, 2024 | 167.01 | 167.01 | 167.01 | 167.01 | 166.97 | - |
| Apr 02, 2024 | 168.03 | 168.03 | 168.03 | 168.03 | 167.99 | - |
| Mar 28, 2024 | 168.64 | 168.64 | 168.64 | 168.64 | 168.59 | - |
| Mar 27, 2024 | 166.79 | 166.79 | 166.79 | 166.79 | 166.75 | - |
| Mar 26, 2024 | 166.91 | 166.91 | 166.91 | 166.91 | 166.87 | - |
| Mar 25, 2024 | 166.83 | 166.83 | 166.83 | 166.83 | 166.79 | - |
| Mar 22, 2024 | 167.77 | 167.77 | 167.77 | 167.77 | 167.73 | - |
| Mar 21, 2024 | 165.78 | 165.78 | 165.78 | 165.78 | 165.74 | - |
| Mar 20, 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.36 | - |
| Mar 19, 2024 | 164.16 | 164.16 | 164.16 | 164.16 | 164.12 | - |
| Mar 18, 2024 | 163.95 | 163.95 | 163.95 | 163.95 | 163.91 | - |
| Mar 15, 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.20 | - |
| Mar 14, 2024 | 165.24 | 165.24 | 165.24 | 165.24 | 165.20 | - |
| Mar 13, 2024 | 165.48 | 165.48 | 165.48 | 165.48 | 165.44 | - |
| Mar 12, 2024 | 166.07 | 166.07 | 166.07 | 166.07 | 166.03 | - |
| Mar 11, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.46 | - |
| Mar 08, 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.31 | - |
| Mar 07, 2024 | 164.01 | 164.01 | 164.01 | 164.01 | 163.97 | - |
| Mar 06, 2024 | 164.16 | 164.16 | 164.16 | 164.16 | 164.12 | - |
| Mar 05, 2024 | 164.58 | 164.58 | 164.58 | 164.58 | 164.54 | - |
| Mar 04, 2024 | 163.98 | 163.98 | 163.98 | 163.98 | 163.94 | - |
| Mar 01, 2024 | 163.46 | 163.46 | 163.46 | 163.46 | 163.42 | - |
| Feb 29, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.70 | - |
| Feb 28, 2024 | 162.48 | 162.48 | 162.48 | 162.48 | 162.44 | - |
| Feb 27, 2024 | 163.11 | 163.11 | 163.11 | 163.11 | 163.07 | - |
| Feb 26, 2024 | 163.67 | 163.67 | 163.67 | 163.67 | 163.63 | - |
| Feb 23, 2024 | 164.34 | 164.34 | 164.34 | 164.34 | 164.30 | - |
| Feb 22, 2024 | 164.53 | 164.53 | 164.53 | 164.53 | 164.49 | - |
| Feb 21, 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.36 | - |
| Feb 20, 2024 | 164.38 | 164.38 | 164.38 | 164.38 | 164.34 | - |
| Feb 19, 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 164.48 | - |
| Feb 16, 2024 | 164.94 | 164.94 | 164.94 | 164.94 | 164.90 | - |
| Feb 15, 2024 | 163.34 | 163.34 | 163.34 | 163.34 | 163.30 | - |
| Feb 14, 2024 | 163.04 | 163.04 | 163.04 | 163.04 | 163.00 | - |
| Feb 13, 2024 | 164.04 | 164.04 | 164.04 | 164.04 | 164.00 | - |
| Feb 12, 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 164.35 | - |
| Feb 09, 2024 | 164.57 | 164.57 | 164.57 | 164.57 | 164.53 | - |
| Feb 08, 2024 | 164.42 | 164.42 | 164.42 | 164.42 | 164.38 | - |
| Feb 07, 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 164.48 | - |
| Feb 06, 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 163.62 | - |
| Feb 05, 2024 | 165.58 | 165.58 | 165.58 | 165.58 | 165.54 | - |
| Feb 02, 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.94 | - |
| Feb 01, 2024 | 165.71 | 165.71 | 165.71 | 165.71 | 165.67 | - |
| Jan 31, 2024 | 166.09 | 166.09 | 166.09 | 166.09 | 166.05 | - |
| Jan 30, 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.34 | - |
| Jan 29, 2024 | 165.27 | 165.27 | 165.27 | 165.27 | 165.23 | - |
| Jan 26, 2024 | 164.78 | 164.78 | 164.78 | 164.78 | 164.74 | - |
| Jan 25, 2024 | 163.91 | 163.91 | 163.91 | 163.91 | 163.87 | - |
| Jan 24, 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.08 | - |
| Jan 23, 2024 | 165.31 | 165.31 | 165.31 | 165.31 | 165.27 | - |
| Jan 22, 2024 | 164.81 | 164.81 | 164.81 | 164.81 | 164.77 | - |
| Jan 19, 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.06 | - |
| Jan 18, 2024 | 165.04 | 165.04 | 165.04 | 165.04 | 165.00 | - |
| Jan 17, 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.61 | - |
| *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.