Skip to search.
 FTSE 100 Down0.63%

More On HSBA.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


HSBC Holdings PLC (HSBA.L)

-LSE

726.00 Down 15.80(2.13%) 24 May 16:37

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
1 May 2013701.70713.70701.70707.508,576,200697.50
30 Apr 2013705.80708.90701.20703.5028,013,100693.56
29 Apr 2013699.30703.60695.10703.6012,665,500693.66
26 Apr 2013694.50699.90690.30699.9032,454,100690.01
25 Apr 2013698.10699.00687.90690.5021,920,800680.74
24 Apr 2013690.60696.10690.30695.0017,582,400685.18
23 Apr 2013678.70689.63676.30688.3018,264,400678.57
22 Apr 2013685.00691.50676.60679.2015,720,800669.60
19 Apr 2013671.00680.90669.60679.2024,376,200669.60
18 Apr 2013671.60675.60661.40663.3019,726,900653.92
17 Apr 2013681.20681.90668.80671.0018,492,400661.52
16 Apr 2013676.30681.10675.43677.6016,692,900668.02
15 Apr 2013685.40685.90679.00681.4018,062,200671.77
12 Apr 2013688.50690.40682.80688.1017,172,100678.37
11 Apr 2013690.00693.80688.30692.0017,685,700682.22
10 Apr 2013683.80694.10682.70691.0022,182,200681.23
9 Apr 2013682.20685.20679.80683.9017,927,500674.23
8 Apr 2013682.20684.46676.10679.7018,740,200670.09
5 Apr 2013690.00692.10675.70681.5021,366,100671.87
4 Apr 2013701.80705.30693.52694.0013,801,800684.19
3 Apr 2013711.40711.40701.20701.5015,248,300691.58
2 Apr 2013701.50712.20700.40711.2018,683,600701.15
1 Apr 2013702.50702.50702.50702.500692.57
29 Mar 2013702.50702.50702.50702.500692.57
28 Mar 2013697.80708.10695.90702.5021,577,300692.57
27 Mar 2013702.60702.80693.04697.6022,635,400687.74
26 Mar 2013703.00705.20698.10698.5023,776,600688.63
25 Mar 2013703.80710.32693.50695.0021,301,200685.18
22 Mar 2013703.70716.00696.60699.8059,308,100689.91
21 Mar 2013714.70715.60702.30703.8026,416,400693.85
20 Mar 2013713.30721.50710.21712.0025,824,700701.94
20 Mar 20139.032 Dividend
19 Mar 2013721.00725.90713.10716.4018,346,000697.37
18 Mar 2013715.10725.50713.00720.2023,103,200701.07
15 Mar 2013734.00737.02720.10720.1064,550,800700.97
14 Mar 2013733.00741.20731.10740.0022,230,800720.34
13 Mar 2013725.70727.80717.50726.6015,911,200707.30
12 Mar 2013733.90738.80729.40729.4021,394,000710.02
11 Mar 2013734.80736.00731.33734.7019,648,000715.18
8 Mar 2013730.20738.80728.60737.0025,525,200717.42
7 Mar 2013716.60725.00715.40718.2020,944,700699.12
6 Mar 2013716.40718.29710.60713.6030,151,800694.64
5 Mar 2013715.50715.60709.30714.3027,294,000695.33
4 Mar 2013724.10733.40702.53710.0040,370,600691.14
1 Mar 2013727.80732.20719.90728.1022,549,700708.76
28 Feb 2013730.10739.90712.03731.4034,032,600711.97
27 Feb 2013717.20726.80715.00725.0021,977,500705.74
26 Feb 2013715.70719.40710.40713.0023,110,900694.06
25 Feb 2013727.70736.00724.30729.9022,668,900710.51
22 Feb 2013716.10725.30716.10721.4014,522,300702.24
21 Feb 2013724.00724.70715.40716.4018,400,200697.37
20 Feb 2013724.00735.43722.80732.9018,343,900713.43
19 Feb 2013721.10730.25719.60728.8017,248,900709.44
18 Feb 2013727.50728.65723.00726.006,016,100706.71
15 Feb 2013724.60731.50721.30726.4016,139,500707.10
14 Feb 2013730.00734.63723.10724.2019,940,200704.96
13 Feb 2013729.10734.15725.40730.9023,767,100711.48
12 Feb 2013716.50728.97712.60728.9016,412,000709.54
11 Feb 2013716.60724.98714.80718.3012,465,500699.22
8 Feb 2013707.00717.20706.40716.7018,577,100697.66
7 Feb 2013710.80712.30699.00700.4021,910,900681.79
6 Feb 2013711.60714.70705.90713.1012,402,000694.16
5 Feb 2013700.80712.48700.00709.4017,940,200690.56
4 Feb 2013720.20721.60704.40706.1020,410,100687.34
1 Feb 2013713.00720.90712.90719.6024,487,900700.48
31 Jan 2013719.70724.10716.70716.7031,718,100697.66
30 Jan 2013721.90727.90720.60724.1019,559,100704.87
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.