HSBC Income Retail Income (0P00000CSQ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 313.85 | 313.85 | 313.85 | 313.85 | 313.85 | - |
| 27 June 2024 | 312.42 | 312.42 | 312.42 | 312.42 | 312.42 | - |
| 26 June 2024 | 314.32 | 314.32 | 314.32 | 314.32 | 314.32 | - |
| 25 June 2024 | 314.96 | 314.96 | 314.96 | 314.96 | 314.96 | - |
| 24 June 2024 | 315.28 | 315.28 | 315.28 | 315.28 | 315.28 | - |
| 21 June 2024 | 312.99 | 312.99 | 312.99 | 312.99 | 312.99 | - |
| 20 June 2024 | 312.68 | 312.68 | 312.68 | 312.68 | 312.68 | - |
| 19 June 2024 | 312.73 | 312.73 | 312.73 | 312.73 | 312.73 | - |
| 18 June 2024 | 311.73 | 311.73 | 311.73 | 311.73 | 311.73 | - |
| 17 June 2024 | 309.63 | 309.63 | 309.63 | 309.63 | 309.63 | - |
| 14 June 2024 | 309.18 | 309.18 | 309.18 | 309.18 | 309.18 | - |
| 13 June 2024 | 312.05 | 312.05 | 312.05 | 312.05 | 312.05 | - |
| 12 June 2024 | 313.43 | 313.43 | 313.43 | 313.43 | 313.43 | - |
| 11 June 2024 | 312.11 | 312.11 | 312.11 | 312.11 | 312.11 | - |
| 10 June 2024 | 314.10 | 314.10 | 314.10 | 314.10 | 314.10 | - |
| 07 June 2024 | 315.06 | 315.06 | 315.06 | 315.06 | 315.06 | - |
| 06 June 2024 | 316.84 | 316.84 | 316.84 | 316.84 | 316.84 | - |
| 05 June 2024 | 316.14 | 316.14 | 316.14 | 316.14 | 316.14 | - |
| 04 June 2024 | 314.46 | 314.46 | 314.46 | 314.46 | 314.46 | - |
| 03 June 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | - |
| 31 May 2024 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | - |
| 30 May 2024 | 316.18 | 316.18 | 316.18 | 316.18 | 316.18 | - |
| 29 May 2024 | 317.77 | 317.77 | 317.77 | 317.77 | 317.77 | - |
| 28 May 2024 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | - |
| 24 May 2024 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | - |
| 23 May 2024 | 320.96 | 320.96 | 320.96 | 320.96 | 320.96 | - |
| 22 May 2024 | 321.51 | 321.51 | 321.51 | 321.51 | 321.51 | - |
| 21 May 2024 | 321.61 | 321.61 | 321.61 | 321.61 | 321.61 | - |
| 20 May 2024 | 324.04 | 324.04 | 324.04 | 324.04 | 324.04 | - |
| 17 May 2024 | 322.60 | 322.60 | 322.60 | 322.60 | 322.60 | - |
| 16 May 2024 | 323.13 | 323.13 | 323.13 | 323.13 | 323.13 | - |
| 15 May 2024 | 323.23 | 323.23 | 323.23 | 323.23 | 323.23 | - |
| 14 May 2024 | 321.97 | 321.97 | 321.97 | 321.97 | 321.97 | - |
| 13 May 2024 | 321.92 | 321.92 | 321.92 | 321.92 | 321.92 | - |
| 10 May 2024 | 323.70 | 323.70 | 323.70 | 323.70 | 323.70 | - |
| 09 May 2024 | 320.48 | 320.48 | 320.48 | 320.48 | 320.48 | - |
| 08 May 2024 | 319.05 | 319.05 | 319.05 | 319.05 | 319.05 | - |
| 07 May 2024 | 317.57 | 317.57 | 317.57 | 317.57 | 317.57 | - |
| 03 May 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | - |
| 02 May 2024 | 311.22 | 311.22 | 311.22 | 311.22 | 311.22 | - |
| 01 May 2024 | 310.27 | 310.27 | 310.27 | 310.27 | 310.27 | - |
| 30 Apr 2024 | 312.46 | 312.46 | 312.46 | 312.46 | 312.46 | - |
| 29 Apr 2024 | 312.05 | 312.05 | 312.05 | 312.05 | 312.05 | - |
| 26 Apr 2024 | 309.59 | 309.59 | 309.59 | 309.59 | 309.59 | - |
| 25 Apr 2024 | 308.48 | 308.48 | 308.48 | 308.48 | 308.48 | - |
| 24 Apr 2024 | 309.41 | 309.41 | 309.41 | 309.41 | 309.41 | - |
| 23 Apr 2024 | 308.39 | 308.39 | 308.39 | 308.39 | 308.39 | - |
| 22 Apr 2024 | 306.32 | 306.32 | 306.32 | 306.32 | 306.32 | - |
| 19 Apr 2024 | 299.71 | 299.71 | 299.71 | 299.71 | 299.71 | - |
| 18 Apr 2024 | 300.66 | 300.66 | 300.66 | 300.66 | 300.66 | - |
| 17 Apr 2024 | 300.78 | 300.78 | 300.78 | 300.78 | 300.78 | - |
| 16 Apr 2024 | 300.85 | 300.85 | 300.85 | 300.85 | 300.85 | - |
| 15 Apr 2024 | 305.63 | 305.63 | 305.63 | 305.63 | 305.63 | - |
| 12 Apr 2024 | 306.92 | 306.92 | 306.92 | 306.92 | 306.92 | - |
| 11 Apr 2024 | 303.93 | 303.93 | 303.93 | 303.93 | 303.93 | - |
| 10 Apr 2024 | 304.89 | 304.89 | 304.89 | 304.89 | 304.89 | - |
| 09 Apr 2024 | 303.80 | 303.80 | 303.80 | 303.80 | 303.80 | - |
| 08 Apr 2024 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | - |
| 05 Apr 2024 | 301.33 | 301.33 | 301.33 | 301.33 | 301.33 | - |
| 04 Apr 2024 | 304.11 | 304.11 | 304.11 | 304.11 | 304.11 | - |
| 03 Apr 2024 | 301.89 | 301.89 | 301.89 | 301.89 | 301.89 | - |
| 02 Apr 2024 | 304.73 | 304.73 | 304.73 | 304.73 | 304.73 | - |
| 28 Mar 2024 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | - |
| 27 Mar 2024 | 301.35 | 301.35 | 301.35 | 301.35 | 301.35 | - |
| 26 Mar 2024 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - |
| 25 Mar 2024 | 300.18 | 300.18 | 300.18 | 300.18 | 300.18 | - |
| 22 Mar 2024 | 301.34 | 301.34 | 301.34 | 301.34 | 301.34 | - |
| 21 Mar 2024 | 297.77 | 297.77 | 297.77 | 297.77 | 297.77 | - |
| 20 Mar 2024 | 293.99 | 293.99 | 293.99 | 293.99 | 293.99 | - |
| 19 Mar 2024 | 293.67 | 293.67 | 293.67 | 293.67 | 293.67 | - |
| 18 Mar 2024 | 295.12 | 295.12 | 295.12 | 295.12 | 295.12 | - |
| 15 Mar 2024 | 294.89 | 294.89 | 294.89 | 294.89 | 294.89 | - |
| 14 Mar 2024 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | - |
| 13 Mar 2024 | 293.92 | 293.92 | 293.92 | 293.92 | 293.92 | - |
| 12 Mar 2024 | 294.19 | 294.19 | 294.19 | 294.19 | 294.19 | - |
| 11 Mar 2024 | 290.29 | 290.29 | 290.29 | 290.29 | 290.29 | - |
| 08 Mar 2024 | 291.22 | 291.22 | 291.22 | 291.22 | 291.22 | - |
| 07 Mar 2024 | 292.39 | 292.39 | 292.39 | 292.39 | 292.39 | - |
| 06 Mar 2024 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | - |
| 05 Mar 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | - |
| 04 Mar 2024 | 289.87 | 289.87 | 289.87 | 289.87 | 289.87 | - |
| 01 Mar 2024 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | - |
| 29 Feb 2024 | 289.02 | 289.02 | 289.02 | 289.02 | 289.02 | - |
| 28 Feb 2024 | 287.17 | 287.17 | 287.17 | 287.17 | 287.17 | - |
| 27 Feb 2024 | 288.55 | 288.55 | 288.55 | 288.55 | 288.55 | - |
| 26 Feb 2024 | 288.98 | 288.98 | 288.98 | 288.98 | 288.98 | - |
| 23 Feb 2024 | 289.73 | 289.73 | 289.73 | 289.73 | 289.73 | - |
| 22 Feb 2024 | 290.18 | 290.18 | 290.18 | 290.18 | 290.18 | - |
| 21 Feb 2024 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | - |
| 20 Feb 2024 | 291.67 | 291.67 | 291.67 | 291.67 | 291.67 | - |
| 19 Feb 2024 | 290.95 | 290.95 | 290.95 | 290.95 | 290.95 | - |
| 16 Feb 2024 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | - |
| 15 Feb 2024 | 285.63 | 285.63 | 285.63 | 285.63 | 285.63 | - |
| 14 Feb 2024 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | - |
| 13 Feb 2024 | 285.13 | 285.13 | 285.13 | 285.13 | 285.13 | - |
| 12 Feb 2024 | 285.15 | 285.15 | 285.15 | 285.15 | 285.15 | - |
| 09 Feb 2024 | 286.37 | 286.37 | 286.37 | 286.37 | 286.37 | - |
| 08 Feb 2024 | 287.23 | 287.23 | 287.23 | 287.23 | 287.23 | - |
| 07 Feb 2024 | 287.97 | 287.97 | 287.97 | 287.97 | 287.97 | - |
| 06 Feb 2024 | 288.73 | 288.73 | 288.73 | 288.73 | 288.73 | - |
| *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.