Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

HSBC Global Strategy Adventurous AC (0P0001BGJB.L)

1.8102
-0.0004
(-0.02%)
At close: May 6 at 9:00:00 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 7, 20251.80871.80871.80871.80871.8087-
May 6, 20251.81021.81021.81021.81021.8102-
May 2, 20251.81061.81061.81061.81061.8106-
May 1, 20251.80011.80011.80011.80011.8001-
Apr 30, 20251.78451.78451.78451.78451.7845-
Apr 29, 20251.77291.77291.77291.77291.7729-
Apr 28, 20251.77261.77261.77261.77261.7726-
Apr 25, 20251.76521.76521.76521.76521.7652-
Apr 24, 20251.74921.74921.74921.74921.7492-
Apr 23, 20251.75941.75941.75941.75941.7594-
Apr 22, 20251.69731.69731.69731.69731.6973-
Apr 17, 20251.72571.72571.72571.72571.7257-
Apr 16, 2025 0.009549 Dividend
Apr 16, 20251.73231.73231.73231.73231.7323-
Apr 15, 20251.74041.74041.74041.74041.7309-
Apr 14, 20251.74301.74301.74301.74301.7334-
Apr 11, 20251.72111.72111.72111.72111.7117-
Apr 10, 20251.75381.75381.75381.75381.7442-
Apr 9, 20251.66091.66091.66091.66091.6518-
Apr 8, 20251.71091.71091.71091.71091.7015-
Apr 7, 20251.67241.67241.67241.67241.6632-
Apr 4, 20251.72261.72261.72261.72261.7131-
Apr 3, 20251.77871.77871.77871.77871.7689-
Apr 2, 20251.83461.83461.83461.83461.8245-
Apr 1, 20251.83861.83861.83861.83861.8285-
Mar 31, 20251.81901.81901.81901.81901.8090-
Mar 28, 20251.85471.85471.85471.85471.8445-
Mar 27, 20251.86021.86021.86021.86021.8500-
Mar 26, 20251.88181.88181.88181.88181.8715-
Mar 25, 20251.87531.87531.87531.87531.8650-
Mar 24, 20251.86651.86651.86651.86651.8563-
Mar 21, 20251.85331.85331.85331.85331.8431-
Mar 20, 20251.85591.85591.85591.85591.8457-
Mar 19, 20251.84791.84791.84791.84791.8378-
Mar 18, 20251.85891.85891.85891.85891.8487-
Mar 17, 20251.84201.84201.84201.84201.8319-
Mar 14, 20251.82271.82271.82271.82271.8127-
Mar 13, 20251.82821.82821.82821.82821.8182-
Mar 12, 20251.82861.82861.82861.82861.8186-
Mar 11, 20251.84311.84311.84311.84311.8330-
Mar 10, 20251.85941.85941.85941.85941.8492-
Mar 7, 20251.87081.87081.87081.87081.8605-
Mar 6, 20251.89271.89271.89271.89271.8823-
Mar 5, 20251.88891.88891.88891.88891.8785-
Mar 4, 20251.90551.90551.90551.90551.8950-
Mar 3, 20251.93861.93861.93861.93861.9280-
Feb 28, 20251.92341.92341.92341.92341.9128-
Feb 27, 20251.94381.94381.94381.94381.9331-
Feb 26, 20251.94801.94801.94801.94801.9373-
Feb 25, 20251.94301.94301.94301.94301.9323-
Feb 24, 20251.95211.95211.95211.95211.9414-
Feb 21, 20251.97021.97021.97021.97021.9594-
Feb 20, 20251.97581.97581.97581.97581.9650-
Feb 19, 20251.97541.97541.97541.97541.9646-
Feb 18, 20251.97671.97671.97671.97671.9659-
Feb 17, 20251.97431.97431.97431.97431.9635-
Feb 14, 20251.97321.97321.97321.97321.9624-
Feb 13, 20251.96891.96891.96891.96891.9581-
Feb 12, 20251.97401.97401.97401.97401.9632-
Feb 11, 20251.98101.98101.98101.98101.9701-
Feb 10, 20251.97451.97451.97451.97451.9637-
Feb 7, 20251.97681.97681.97681.97681.9660-
Feb 6, 20251.97531.97531.97531.97531.9645-
Feb 5, 20251.94641.94641.94641.94641.9357-
Feb 4, 20251.94871.94871.94871.94871.9380-
Feb 3, 20251.94721.94721.94721.94721.9365-
Jan 31, 20251.97651.97651.97651.97651.9657-
Jan 30, 20251.96151.96151.96151.96151.9507-
Jan 29, 20251.96511.96511.96511.96511.9543-
Jan 28, 20251.95121.95121.95121.95121.9405-
Jan 27, 20251.92771.92771.92771.92771.9171-
Jan 24, 20251.97121.97121.97121.97121.9604-
Jan 23, 20251.97471.97471.97471.97471.9639-
Jan 22, 20251.96771.96771.96771.96771.9569-
Jan 21, 20251.96481.96481.96481.96481.9540-
Jan 20, 20251.96601.96601.96601.96601.9552-
Jan 17, 20251.95721.95721.95721.95721.9465-
Jan 16, 20251.95231.95231.95231.95231.9416-
Jan 15, 20251.92201.92201.92201.92201.9115-
Jan 14, 20251.92201.92201.92201.92201.9115-
Jan 13, 20251.91401.91401.91401.91401.9035-
Jan 10, 20251.92251.92251.92251.92251.9120-
Jan 9, 20251.92701.92701.92701.92701.9164-
Jan 8, 20251.91431.91431.91431.91431.9038-
Jan 7, 20251.91211.91211.91211.91211.9016-
Jan 6, 20251.91111.91111.91111.91111.9006-
Jan 3, 20251.90371.90371.90371.90371.8933-
Jan 2, 20251.90541.90541.90541.90541.8949-
Dec 31, 20241.89291.89291.89291.89291.8825-
Dec 30, 20241.89801.89801.89801.89801.8876-
Dec 27, 20241.91681.91681.91681.91681.9063-
Dec 24, 20241.90511.90511.90511.90511.8946-
Dec 23, 20241.89541.89541.89541.89541.8850-
Dec 20, 20241.87251.87251.87251.87251.8622-
Dec 19, 20241.87351.87351.87351.87351.8632-
Dec 18, 20241.91341.91341.91341.91341.9029-
Dec 17, 20241.91491.91491.91491.91491.9044-
Dec 16, 20241.92391.92391.92391.92391.9133-
Dec 13, 20241.93041.93041.93041.93041.9198-
Dec 12, 20241.92321.92321.92321.92321.9126-
Dec 11, 20241.91571.91571.91571.91571.9052-
Dec 10, 20241.92021.92021.92021.92021.9097-
Dec 9, 20241.93171.93171.93171.93171.9211-
Dec 6, 20241.92381.92381.92381.92381.9132-
Dec 5, 20241.92971.92971.92971.92971.9191-
Dec 4, 20241.92881.92881.92881.92881.9182-
Dec 3, 20241.93251.93251.93251.93251.9219-
Dec 2, 20241.92021.92021.92021.92021.9097-
Nov 29, 20241.91291.91291.91291.91291.9024-
Nov 28, 20241.91331.91331.91331.91331.9028-
Nov 27, 20241.92171.92171.92171.92171.9112-
Nov 26, 20241.91951.91951.91951.91951.9090-
Nov 25, 20241.92071.92071.92071.92071.9102-
Nov 22, 20241.91411.91411.91411.91411.9036-
Nov 21, 20241.88921.88921.88921.88921.8788-
Nov 20, 20241.88891.88891.88891.88891.8785-
Nov 19, 20241.88521.88521.88521.88521.8749-
Nov 18, 20241.88371.88371.88371.88371.8734-
Nov 15, 20241.88791.88791.88791.88791.8775-
Nov 14, 20241.90041.90041.90041.90041.8900-
Nov 13, 20241.88561.88561.88561.88561.8753-
Nov 12, 20241.88831.88831.88831.88831.8779-
Nov 11, 20241.89131.89131.89131.89131.8809-
Nov 8, 20241.87441.87441.87441.87441.8641-
Nov 7, 20241.87441.87441.87441.87441.8641-
Nov 6, 20241.87411.87411.87411.87411.8638-
Nov 5, 20241.82711.82711.82711.82711.8171-
Nov 4, 20241.83151.83151.83151.83151.8215-
Nov 1, 20241.83331.83331.83331.83331.8232-
Oct 31, 20241.84101.84101.84101.84101.8309-
Oct 30, 20241.85231.85231.85231.85231.8421-
Oct 29, 20241.85321.85321.85321.85321.8430-
Oct 28, 20241.84871.84871.84871.84871.8386-
Oct 25, 20241.85031.85031.85031.85031.8401-
Oct 24, 20241.85311.85311.85311.85311.8429-
Oct 23, 20241.85581.85581.85581.85581.8456-
Oct 22, 20241.85601.85601.85601.85601.8458-
Oct 21, 20241.86371.86371.86371.86371.8535-
Oct 18, 20241.86401.86401.86401.86401.8538-
Oct 17, 20241.86831.86831.86831.86831.8580-
Oct 16, 2024 0.000203 Dividend
Oct 16, 20241.85701.85701.85701.85701.8468-
Oct 15, 20241.86021.86021.86021.86021.8498-
Oct 14, 20241.85341.85341.85341.85341.8430-
Oct 11, 20241.84531.84531.84531.84531.8350-
Oct 10, 20241.84441.84441.84441.84441.8341-
Oct 9, 20241.83651.83651.83651.83651.8262-
Oct 8, 20241.83111.83111.83111.83111.8209-
Oct 7, 20241.84701.84701.84701.84701.8367-
Oct 4, 20241.82881.82881.82881.82881.8186-
Oct 3, 20241.83301.83301.83301.83301.8227-
Oct 2, 20241.82051.82051.82051.82051.8103-
Oct 1, 20241.82701.82701.82701.82701.8168-
Sep 30, 20241.81351.81351.81351.81351.8034-
Sep 27, 20241.81851.81851.81851.81851.8083-
Sep 26, 20241.81821.81821.81821.81821.8080-
Sep 25, 20241.80911.80911.80911.80911.7990-
Sep 24, 20241.80491.80491.80491.80491.7948-
Sep 23, 20241.80441.80441.80441.80441.7943-
Sep 20, 20241.80751.80751.80751.80751.7974-
Sep 19, 20241.81361.81361.81361.81361.8035-
Sep 18, 20241.79581.79581.79581.79581.7858-
Sep 17, 20241.80081.80081.80081.80081.7907-
Sep 16, 20241.79861.79861.79861.79861.7885-
Sep 13, 20241.79931.79931.79931.79931.7892-
Sep 12, 20241.79351.79351.79351.79351.7835-
Sep 11, 20241.77101.77101.77101.77101.7611-
Sep 10, 20241.76561.76561.76561.76561.7557-
Sep 9, 20241.75821.75821.75821.75821.7484-
Sep 6, 20241.76221.76221.76221.76221.7523-
Sep 5, 20241.77161.77161.77161.77161.7617-
Sep 4, 20241.77431.77431.77431.77431.7644-
Sep 3, 20241.80481.80481.80481.80481.7947-
Sep 2, 20241.80561.80561.80561.80561.7955-
Aug 30, 20241.79831.79831.79831.79831.7882-
Aug 29, 20241.79331.79331.79331.79331.7833-
Aug 28, 20241.79421.79421.79421.79421.7842-
Aug 27, 20241.79081.79081.79081.79081.7808-
Aug 23, 20241.79211.79211.79211.79211.7821-
Aug 22, 20241.79711.79711.79711.79711.7870-
Aug 21, 20241.79971.79971.79971.79971.7896-
Aug 20, 20241.80481.80481.80481.80481.7947-
Aug 19, 20241.79761.79761.79761.79761.7875-
Aug 16, 20241.79681.79681.79681.79681.7867-
Aug 15, 20241.77871.77871.77871.77871.7687-
Aug 14, 20241.77571.77571.77571.77571.7658-
Aug 13, 20241.75591.75591.75591.75591.7461-
Aug 12, 20241.75891.75891.75891.75891.7491-
Aug 9, 20241.75441.75441.75441.75441.7446-
Aug 8, 20241.72881.72881.72881.72881.7191-
Aug 7, 20241.74991.74991.74991.74991.7401-
Aug 6, 20241.71641.71641.71641.71641.7068-
Aug 5, 20241.70131.70131.70131.70131.6918-
Aug 2, 20241.76281.76281.76281.76281.7529-
Aug 1, 20241.80181.80181.80181.80181.7917-
Jul 31, 20241.78791.78791.78791.78791.7779-
Jul 30, 20241.77641.77641.77641.77641.7665-
Jul 29, 20241.78031.78031.78031.78031.7703-
Jul 26, 20241.75961.75961.75961.75961.7498-
Jul 25, 20241.75561.75561.75561.75561.7458-
Jul 24, 20241.78371.78371.78371.78371.7737-
Jul 23, 20241.79671.79671.79671.79671.7866-
Jul 22, 20241.78171.78171.78171.78171.7717-
Jul 19, 20241.78571.78571.78571.78571.7757-
Jul 18, 20241.79621.79621.79621.79621.7861-
Jul 17, 20241.80111.80111.80111.80111.7910-
Jul 16, 20241.80531.80531.80531.80531.7952-
Jul 15, 20241.80571.80571.80571.80571.7956-
Jul 12, 20241.79861.79861.79861.79861.7885-
Jul 11, 20241.80811.80811.80811.80811.7980-
Jul 10, 20241.80451.80451.80451.80451.7944-
Jul 9, 20241.80161.80161.80161.80161.7915-
Jul 8, 20241.79851.79851.79851.79851.7884-
Jul 5, 20241.79671.79671.79671.79671.7866-
Jul 4, 20241.79981.79981.79981.79981.7897-
Jul 3, 20241.79551.79551.79551.79551.7855-
Jul 2, 20241.78591.78591.78591.78591.7759-
Jul 1, 20241.78781.78781.78781.78781.7778-
Jun 28, 20241.79431.79431.79431.79431.7843-
Jun 27, 20241.78721.78721.78721.78721.7772-
Jun 26, 20241.78821.78821.78821.78821.7782-
Jun 25, 20241.78561.78561.78561.78561.7756-
Jun 24, 20241.78821.78821.78821.78821.7782-
Jun 21, 20241.79031.79031.79031.79031.7803-
Jun 20, 20241.78931.78931.78931.78931.7793-
Jun 19, 20241.78451.78451.78451.78451.7745-
Jun 18, 20241.78141.78141.78141.78141.7714-
Jun 17, 20241.77381.77381.77381.77381.7639-
Jun 14, 20241.76591.76591.76591.76591.7560-
Jun 13, 20241.76481.76481.76481.76481.7549-
Jun 12, 20241.75551.75551.75551.75551.7457-
Jun 11, 20241.75331.75331.75331.75331.7435-
Jun 10, 20241.75761.75761.75761.75761.7478-
Jun 7, 20241.75801.75801.75801.75801.7482-
Jun 6, 20241.76081.76081.76081.76081.7509-
Jun 5, 20241.74631.74631.74631.74631.7365-
Jun 4, 20241.73911.73911.73911.73911.7294-
Jun 3, 20241.75181.75181.75181.75181.7420-
May 31, 20241.73231.73231.73231.73231.7226-
May 30, 20241.73451.73451.73451.73451.7248-
May 29, 20241.74061.74061.74061.74061.7309-
May 28, 20241.74981.74981.74981.74981.7400-
May 24, 20241.74621.74621.74621.74621.7364-
May 23, 20241.76241.76241.76241.76241.7525-
May 22, 20241.76111.76111.76111.76111.7512-
May 21, 20241.76301.76301.76301.76301.7531-
May 20, 20241.76911.76911.76911.76911.7592-
May 17, 20241.77001.77001.77001.77001.7601-
May 16, 20241.77311.77311.77311.77311.7632-
May 15, 20241.76101.76101.76101.76101.7511-
May 14, 20241.75851.75851.75851.75851.7487-
May 13, 20241.76071.76071.76071.76071.7508-
May 10, 20241.76111.76111.76111.76111.7512-
May 9, 20241.74921.74921.74921.74921.7394-
May 8, 20241.74991.74991.74991.74991.7401-
May 7, 20241.74491.74491.74491.74491.7351-

Related Tickers