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

LSE - Delayed Quote GBP

HSBC Global Strategy Adventurous IC (0P0001BGJC.L)

1.6294
-0.0002
(-0.01%)
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, 20251.62801.62801.62801.62801.6280-
May 6, 20251.62941.62941.62941.62941.6294-
May 2, 20251.62961.62961.62961.62961.6296-
May 1, 20251.62021.62021.62021.62021.6202-
Apr 30, 20251.60621.60621.60621.60621.6062-
Apr 29, 20251.59581.59581.59581.59581.5958-
Apr 28, 20251.59551.59551.59551.59551.5955-
Apr 25, 20251.58881.58881.58881.58881.5888-
Apr 24, 20251.57441.57441.57441.57441.5744-
Apr 23, 20251.58361.58361.58361.58361.5836-
Apr 22, 20251.52771.52771.52771.52771.5277-
Apr 17, 20251.55331.55331.55331.55331.5533-
Apr 16, 2025 0.008708 Dividend
Apr 16, 20251.55921.55921.55921.55921.5592-
Apr 15, 20251.57521.57521.57521.57521.5665-
Apr 14, 20251.57761.57761.57761.57761.5689-
Apr 11, 20251.55771.55771.55771.55771.5491-
Apr 10, 20251.58731.58731.58731.58731.5785-
Apr 9, 20251.50321.50321.50321.50321.4949-
Apr 8, 20251.54851.54851.54851.54851.5399-
Apr 7, 20251.51371.51371.51371.51371.5053-
Apr 4, 20251.55911.55911.55911.55911.5505-
Apr 3, 20251.60991.60991.60991.60991.6010-
Apr 2, 20251.66051.66051.66051.66051.6513-
Apr 1, 20251.66411.66411.66411.66411.6549-
Mar 31, 20251.64631.64631.64631.64631.6372-
Mar 28, 20251.67861.67861.67861.67861.6693-
Mar 27, 20251.68361.68361.68361.68361.6743-
Mar 26, 20251.70321.70321.70321.70321.6938-
Mar 25, 20251.69731.69731.69731.69731.6879-
Mar 24, 20251.68931.68931.68931.68931.6800-
Mar 21, 20251.67741.67741.67741.67741.6681-
Mar 20, 20251.67971.67971.67971.67971.6704-
Mar 19, 20251.67251.67251.67251.67251.6633-
Mar 18, 20251.68251.68251.68251.68251.6732-
Mar 17, 20251.66711.66711.66711.66711.6579-
Mar 14, 20251.64971.64971.64971.64971.6406-
Mar 13, 20251.65471.65471.65471.65471.6456-
Mar 12, 20251.65501.65501.65501.65501.6459-
Mar 11, 20251.66811.66811.66811.66811.6589-
Mar 10, 20251.68291.68291.68291.68291.6736-
Mar 7, 20251.69331.69331.69331.69331.6839-
Mar 6, 20251.71311.71311.71311.71311.7036-
Mar 5, 20251.70961.70961.70961.70961.7001-
Mar 4, 20251.72471.72471.72471.72471.7152-
Mar 3, 20251.75461.75461.75461.75461.7449-
Feb 28, 20251.74081.74081.74081.74081.7312-
Feb 27, 20251.75931.75931.75931.75931.7496-
Feb 26, 20251.76311.76311.76311.76311.7534-
Feb 25, 20251.75861.75861.75861.75861.7489-
Feb 24, 20251.76681.76681.76681.76681.7570-
Feb 21, 20251.78321.78321.78321.78321.7733-
Feb 20, 20251.78831.78831.78831.78831.7784-
Feb 19, 20251.78791.78791.78791.78791.7780-
Feb 18, 20251.78901.78901.78901.78901.7791-
Feb 17, 20251.78691.78691.78691.78691.7770-
Feb 14, 20251.78591.78591.78591.78591.7760-
Feb 13, 20251.78211.78211.78211.78211.7722-
Feb 12, 20251.78661.78661.78661.78661.7767-
Feb 11, 20251.79291.79291.79291.79291.7830-
Feb 10, 20251.78711.78711.78711.78711.7772-
Feb 7, 20251.78921.78921.78921.78921.7793-
Feb 6, 20251.78781.78781.78781.78781.7779-
Feb 5, 20251.76161.76161.76161.76161.7519-
Feb 4, 20251.76371.76371.76371.76371.7539-
Feb 3, 20251.76231.76231.76231.76231.7526-
Jan 31, 20251.78891.78891.78891.78891.7790-
Jan 30, 20251.77541.77541.77541.77541.7656-
Jan 29, 20251.77861.77861.77861.77861.7688-
Jan 28, 20251.76601.76601.76601.76601.7562-
Jan 27, 20251.74481.74481.74481.74481.7352-
Jan 24, 20251.78411.78411.78411.78411.7742-
Jan 23, 20251.78731.78731.78731.78731.7774-
Jan 22, 20251.78091.78091.78091.78091.7711-
Jan 21, 20251.77831.77831.77831.77831.7685-
Jan 20, 20251.77941.77941.77941.77941.7696-
Jan 17, 20251.77141.77141.77141.77141.7616-
Jan 16, 20251.76701.76701.76701.76701.7572-
Jan 15, 20251.73961.73961.73961.73961.7300-
Jan 14, 20251.73951.73951.73951.73951.7299-
Jan 13, 20251.73231.73231.73231.73231.7227-
Jan 10, 20251.74001.74001.74001.74001.7304-
Jan 9, 20251.74411.74411.74411.74411.7345-
Jan 8, 20251.73261.73261.73261.73261.7230-
Jan 7, 20251.73061.73061.73061.73061.7210-
Jan 6, 20251.72971.72971.72971.72971.7201-
Jan 3, 20251.72301.72301.72301.72301.7135-
Jan 2, 20251.72461.72461.72461.72461.7151-
Dec 31, 20241.71321.71321.71321.71321.7037-
Dec 30, 20241.71791.71791.71791.71791.7084-
Dec 27, 20241.73481.73481.73481.73481.7252-
Dec 24, 20241.72431.72431.72431.72431.7148-
Dec 23, 20241.71551.71551.71551.71551.7060-
Dec 20, 20241.69481.69481.69481.69481.6854-
Dec 19, 20241.69571.69571.69571.69571.6863-
Dec 18, 20241.73181.73181.73181.73181.7222-
Dec 17, 20241.73311.73311.73311.73311.7235-
Dec 16, 20241.74131.74131.74131.74131.7317-
Dec 13, 20241.74721.74721.74721.74721.7375-
Dec 12, 20241.74061.74061.74061.74061.7310-
Dec 11, 20241.73391.73391.73391.73391.7243-
Dec 10, 20241.73791.73791.73791.73791.7283-
Dec 9, 20241.74841.74841.74841.74841.7387-
Dec 6, 20241.74121.74121.74121.74121.7316-
Dec 5, 20241.74661.74661.74661.74661.7369-
Dec 4, 20241.74571.74571.74571.74571.7360-
Dec 3, 20241.74911.74911.74911.74911.7394-
Dec 2, 20241.73791.73791.73791.73791.7283-
Nov 29, 20241.73141.73141.73141.73141.7218-
Nov 28, 20241.73171.73171.73171.73171.7221-
Nov 27, 20241.73931.73931.73931.73931.7297-
Nov 26, 20241.73731.73731.73731.73731.7277-
Nov 25, 20241.73841.73841.73841.73841.7288-
Nov 22, 20241.73241.73241.73241.73241.7228-
Nov 21, 20241.70991.70991.70991.70991.7004-
Nov 20, 20241.70961.70961.70961.70961.7001-
Nov 19, 20241.70621.70621.70621.70621.6968-
Nov 18, 20241.70491.70491.70491.70491.6955-
Nov 15, 20241.70871.70871.70871.70871.6993-
Nov 14, 20241.72001.72001.72001.72001.7105-
Nov 13, 20241.70661.70661.70661.70661.6972-
Nov 12, 20241.70911.70911.70911.70911.6997-
Nov 11, 20241.71181.71181.71181.71181.7023-
Nov 8, 20241.69651.69651.69651.69651.6871-
Nov 7, 20241.69651.69651.69651.69651.6871-
Nov 6, 20241.69621.69621.69621.69621.6868-
Nov 5, 20241.65361.65361.65361.65361.6445-
Nov 4, 20241.65761.65761.65761.65761.6484-
Nov 1, 20241.65931.65931.65931.65931.6501-
Oct 31, 20241.66621.66621.66621.66621.6570-
Oct 30, 20241.67651.67651.67651.67651.6672-
Oct 29, 20241.67731.67731.67731.67731.6680-
Oct 28, 20241.67321.67321.67321.67321.6640-
Oct 25, 20241.67471.67471.67471.67471.6654-
Oct 24, 20241.67721.67721.67721.67721.6679-
Oct 23, 20241.67961.67961.67961.67961.6703-
Oct 22, 20241.67981.67981.67981.67981.6705-
Oct 21, 20241.68681.68681.68681.68681.6775-
Oct 18, 20241.68711.68711.68711.68711.6778-
Oct 17, 20241.69101.69101.69101.69101.6817-
Oct 16, 2024 0.0185 Dividend
Oct 16, 20241.68081.68081.68081.68081.6715-
Oct 15, 20241.70211.70211.70211.70211.6743-
Oct 14, 20241.69591.69591.69591.69591.6682-
Oct 11, 20241.68851.68851.68851.68851.6609-
Oct 10, 20241.68771.68771.68771.68771.6601-
Oct 9, 20241.68041.68041.68041.68041.6529-
Oct 8, 20241.67551.67551.67551.67551.6481-
Oct 7, 20241.69011.69011.69011.69011.6625-
Oct 4, 20241.67341.67341.67341.67341.6461-
Oct 3, 20241.67731.67731.67731.67731.6499-
Oct 2, 20241.66581.66581.66581.66581.6386-
Oct 1, 20241.67171.67171.67171.67171.6444-
Sep 30, 20241.65941.65941.65941.65941.6323-
Sep 27, 20241.66391.66391.66391.66391.6367-
Sep 26, 20241.66371.66371.66371.66371.6365-
Sep 25, 20241.65531.65531.65531.65531.6283-
Sep 24, 20241.65151.65151.65151.65151.6245-
Sep 23, 20241.65111.65111.65111.65111.6241-
Sep 20, 20241.65391.65391.65391.65391.6269-
Sep 19, 20241.65951.65951.65951.65951.6324-
Sep 18, 20241.64321.64321.64321.64321.6164-
Sep 17, 20241.64781.64781.64781.64781.6209-
Sep 16, 20241.64581.64581.64581.64581.6189-
Sep 13, 20241.64641.64641.64641.64641.6195-
Sep 12, 20241.64111.64111.64111.64111.6143-
Sep 11, 20241.62051.62051.62051.62051.5940-
Sep 10, 20241.61561.61561.61561.61561.5892-
Sep 9, 20241.60881.60881.60881.60881.5825-
Sep 6, 20241.61241.61241.61241.61241.5861-
Sep 5, 20241.62111.62111.62111.62111.5946-
Sep 4, 20241.62351.62351.62351.62351.5970-
Sep 3, 20241.65141.65141.65141.65141.6244-
Sep 2, 20241.65221.65221.65221.65221.6252-
Aug 30, 20241.64551.64551.64551.64551.6186-
Aug 29, 20241.64091.64091.64091.64091.6141-
Aug 28, 20241.64171.64171.64171.64171.6149-
Aug 27, 20241.63871.63871.63871.63871.6119-
Aug 23, 20241.63981.63981.63981.63981.6130-
Aug 22, 20241.64441.64441.64441.64441.6175-
Aug 21, 20241.64681.64681.64681.64681.6199-
Aug 20, 20241.65141.65141.65141.65141.6244-
Aug 19, 20241.64491.64491.64491.64491.6180-
Aug 16, 20241.64411.64411.64411.64411.6172-
Aug 15, 20241.62751.62751.62751.62751.6009-
Aug 14, 20241.62481.62481.62481.62481.5983-
Aug 13, 20241.60671.60671.60671.60671.5805-
Aug 12, 20241.60941.60941.60941.60941.5831-
Aug 9, 20241.60531.60531.60531.60531.5791-
Aug 8, 20241.58191.58191.58191.58191.5561-
Aug 7, 20241.60121.60121.60121.60121.5750-
Aug 6, 20241.57051.57051.57051.57051.5448-
Aug 5, 20241.55671.55671.55671.55671.5313-
Aug 2, 20241.61301.61301.61301.61301.5866-
Aug 1, 20241.64871.64871.64871.64871.6218-
Jul 31, 20241.63591.63591.63591.63591.6092-
Jul 30, 20241.62541.62541.62541.62541.5988-
Jul 29, 20241.62901.62901.62901.62901.6024-
Jul 26, 20241.61011.61011.61011.61011.5838-
Jul 25, 20241.60641.60641.60641.60641.5802-
Jul 24, 20241.63211.63211.63211.63211.6054-
Jul 23, 20241.64401.64401.64401.64401.6171-
Jul 22, 20241.63021.63021.63021.63021.6036-
Jul 19, 20241.63391.63391.63391.63391.6072-
Jul 18, 20241.64351.64351.64351.64351.6166-
Jul 17, 20241.64801.64801.64801.64801.6211-
Jul 16, 20241.65191.65191.65191.65191.6249-
Jul 15, 20241.65231.65231.65231.65231.6253-
Jul 12, 20241.64581.64581.64581.64581.6189-
Jul 11, 20241.65441.65441.65441.65441.6274-
Jul 10, 20241.65111.65111.65111.65111.6241-
Jul 9, 20241.64851.64851.64851.64851.6216-
Jul 8, 20241.64571.64571.64571.64571.6188-
Jul 5, 20241.64401.64401.64401.64401.6171-
Jul 4, 20241.64681.64681.64681.64681.6199-
Jul 3, 20241.64291.64291.64291.64291.6161-
Jul 2, 20241.63411.63411.63411.63411.6074-
Jul 1, 20241.63581.63581.63581.63581.6091-
Jun 28, 20241.64181.64181.64181.64181.6150-
Jun 27, 20241.63541.63541.63541.63541.6087-
Jun 26, 20241.63621.63621.63621.63621.6095-
Jun 25, 20241.63381.63381.63381.63381.6071-
Jun 24, 20241.63621.63621.63621.63621.6095-
Jun 21, 20241.63821.63821.63821.63821.6114-
Jun 20, 20241.63721.63721.63721.63721.6105-
Jun 19, 20241.63281.63281.63281.63281.6061-
Jun 18, 20241.63001.63001.63001.63001.6034-
Jun 17, 20241.62301.62301.62301.62301.5965-
Jun 14, 20241.61581.61581.61581.61581.5894-
Jun 13, 20241.61481.61481.61481.61481.5884-
Jun 12, 20241.60631.60631.60631.60631.5801-
Jun 11, 20241.60431.60431.60431.60431.5781-
Jun 10, 20241.60851.60851.60851.60851.5822-
Jun 7, 20241.60891.60891.60891.60891.5826-
Jun 6, 20241.61151.61151.61151.61151.5852-
Jun 5, 20241.59821.59821.59821.59821.5721-
Jun 4, 20241.59161.59161.59161.59161.5656-
Jun 3, 20241.60321.60321.60321.60321.5770-
May 31, 20241.58541.58541.58541.58541.5595-
May 30, 20241.58741.58741.58741.58741.5615-
May 29, 20241.59291.59291.59291.59291.5669-
May 28, 20241.60141.60141.60141.60141.5752-
May 24, 20241.59811.59811.59811.59811.5720-
May 23, 20241.61291.61291.61291.61291.5865-
May 22, 20241.61171.61171.61171.61171.5854-
May 21, 20241.61341.61341.61341.61341.5870-
May 20, 20241.61901.61901.61901.61901.5926-
May 17, 20241.61991.61991.61991.61991.5934-
May 16, 20241.62271.62271.62271.62271.5962-
May 15, 20241.61161.61161.61161.61161.5853-
May 14, 20241.60941.60941.60941.60941.5831-
May 13, 20241.61131.61131.61131.61131.5850-
May 10, 20241.61181.61181.61181.61181.5855-
May 9, 20241.60091.60091.60091.60091.5747-
May 8, 20241.60141.60141.60141.60141.5752-
May 7, 20241.59691.59691.59691.59691.5708-

Related Tickers