Singapore markets open in 1 hour 23 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
62,011.09 -803.92 (-1.28%) CMC Crypto 200
1,335.52 -8.98 (-0.67%)
HSBC Monthly Income C Inc (0P0000X6HT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | - |
| 01 Jul 2024 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | - |
| 28 Jun 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - |
| 27 Jun 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
| 26 Jun 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
| 25 Jun 2024 | 144.59 | 144.59 | 144.59 | 144.59 | 144.59 | - |
| 24 Jun 2024 | 144.61 | 144.61 | 144.61 | 144.61 | 144.61 | - |
| 21 Jun 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 20 Jun 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
| 19 Jun 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
| 18 Jun 2024 | 143.22 | 143.22 | 143.22 | 143.22 | 143.22 | - |
| 17 Jun 2024 | 142.67 | 142.67 | 142.67 | 142.67 | 142.67 | - |
| 17 Jun 2024 | 0.0055 Dividend | |||||
| 14 Jun 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.02 | - |
| 13 Jun 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.82 | - |
| 12 Jun 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.07 | - |
| 11 Jun 2024 | 143.67 | 143.67 | 143.67 | 143.67 | 143.66 | - |
| 10 Jun 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.26 | - |
| 07 Jun 2024 | 144.93 | 144.93 | 144.93 | 144.93 | 144.92 | - |
| 06 Jun 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 145.57 | - |
| 05 Jun 2024 | 145.31 | 145.31 | 145.31 | 145.31 | 145.30 | - |
| 04 Jun 2024 | 144.66 | 144.66 | 144.66 | 144.66 | 144.65 | - |
| 03 Jun 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.76 | - |
| 31 May 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.54 | - |
| 30 May 2024 | 144.86 | 144.86 | 144.86 | 144.86 | 144.85 | - |
| 29 May 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.39 | - |
| 28 May 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.29 | - |
| 24 May 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.14 | - |
| 23 May 2024 | 146.71 | 146.71 | 146.71 | 146.71 | 146.70 | - |
| 22 May 2024 | 146.86 | 146.86 | 146.86 | 146.86 | 146.85 | - |
| 21 May 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.04 | - |
| 20 May 2024 | 147.97 | 147.97 | 147.97 | 147.97 | 147.96 | - |
| 17 May 2024 | 147.47 | 147.47 | 147.47 | 147.47 | 147.46 | - |
| 16 May 2024 | 147.81 | 147.81 | 147.81 | 147.81 | 147.80 | - |
| 16 May 2024 | 0.0048 Dividend | |||||
| 15 May 2024 | 148.18 | 148.18 | 148.18 | 148.18 | 148.17 | - |
| 14 May 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 147.43 | - |
| 13 May 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.65 | - |
| 10 May 2024 | 148.22 | 148.22 | 148.22 | 148.22 | 148.21 | - |
| 09 May 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.01 | - |
| 08 May 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.54 | - |
| 07 May 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.99 | - |
| 03 May 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.29 | - |
| 02 May 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.46 | - |
| 01 May 2024 | 143.04 | 143.04 | 143.04 | 143.04 | 143.03 | - |
| 30 Apr 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.89 | - |
| 29 Apr 2024 | 143.69 | 143.69 | 143.69 | 143.69 | 143.68 | - |
| 26 Apr 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.81 | - |
| 25 Apr 2024 | 142.42 | 142.42 | 142.42 | 142.42 | 142.41 | - |
| 24 Apr 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.76 | - |
| 23 Apr 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.64 | - |
| 22 Apr 2024 | 141.83 | 141.83 | 141.83 | 141.83 | 141.82 | - |
| 19 Apr 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 139.51 | - |
| 18 Apr 2024 | 139.88 | 139.88 | 139.88 | 139.88 | 139.87 | - |
| 17 Apr 2024 | 139.76 | 139.76 | 139.76 | 139.76 | 139.75 | - |
| 16 Apr 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.83 | - |
| 16 Apr 2024 | 0.0049 Dividend | |||||
| 15 Apr 2024 | 142.12 | 142.12 | 142.12 | 142.12 | 142.11 | - |
| 12 Apr 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.64 | - |
| 11 Apr 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.69 | - |
| 10 Apr 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 142.27 | - |
| 09 Apr 2024 | 141.86 | 141.86 | 141.86 | 141.86 | 141.85 | - |
| 08 Apr 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.44 | - |
| 05 Apr 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.06 | - |
| 04 Apr 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.09 | - |
| 03 Apr 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.23 | - |
| 02 Apr 2024 | 142.17 | 142.17 | 142.17 | 142.17 | 142.16 | - |
| 28 Mar 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.93 | - |
| 27 Mar 2024 | 141.37 | 141.37 | 141.37 | 141.37 | 141.36 | - |
| 26 Mar 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.35 | - |
| 25 Mar 2024 | 140.91 | 140.91 | 140.91 | 140.91 | 140.90 | - |
| 22 Mar 2024 | 141.37 | 141.37 | 141.37 | 141.37 | 141.36 | - |
| 21 Mar 2024 | 140.19 | 140.19 | 140.19 | 140.19 | 140.18 | - |
| 20 Mar 2024 | 138.83 | 138.83 | 138.83 | 138.83 | 138.82 | - |
| 19 Mar 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.67 | - |
| 18 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.99 | - |
| 18 Mar 2024 | 0.0049 Dividend | |||||
| 15 Mar 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.43 | - |
| 14 Mar 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.82 | - |
| 13 Mar 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.23 | - |
| 12 Mar 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.53 | - |
| 11 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.03 | - |
| 08 Mar 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.28 | - |
| 07 Mar 2024 | 138.63 | 138.63 | 138.63 | 138.63 | 138.61 | - |
| 06 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.88 | - |
| 05 Mar 2024 | 137.41 | 137.41 | 137.41 | 137.41 | 137.39 | - |
| 04 Mar 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.40 | - |
| 01 Mar 2024 | 137.57 | 137.57 | 137.57 | 137.57 | 137.55 | - |
| 29 Feb 2024 | 136.81 | 136.81 | 136.81 | 136.81 | 136.79 | - |
| 28 Feb 2024 | 136.47 | 136.47 | 136.47 | 136.47 | 136.45 | - |
| 27 Feb 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 137.07 | - |
| 26 Feb 2024 | 137.24 | 137.24 | 137.24 | 137.24 | 137.22 | - |
| 23 Feb 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.33 | - |
| 22 Feb 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.40 | - |
| 21 Feb 2024 | 136.98 | 136.98 | 136.98 | 136.98 | 136.96 | - |
| 20 Feb 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.96 | - |
| 19 Feb 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 137.50 | - |
| 16 Feb 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.20 | - |
| 16 Feb 2024 | 0.0041 Dividend | |||||
| 15 Feb 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.