Skip to search.
 FTSE 100 Down0.28%

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
542.50 Up 1.40(0.26%) 25 Aug 17:09
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
25 Aug 2016543.60544.60539.68542.5022,209,900542.50
24 Aug 2016539.40544.70537.20541.1019,555,000541.10
23 Aug 2016541.80544.10538.50542.2019,253,500542.20
22 Aug 2016542.70549.42538.20539.5016,557,400539.50
19 Aug 2016540.90543.70539.40543.2025,836,400543.20
18 Aug 2016542.00544.50541.10543.8019,779,800543.80
17 Aug 2016543.20546.00541.80542.9031,210,700542.90
16 Aug 2016543.00545.50541.17542.5027,821,400542.50
15 Aug 2016544.00549.80541.70547.5024,282,600547.50
12 Aug 2016541.30555.00540.38545.0017,506,500545.00
11 Aug 2016540.20545.50537.70545.5025,084,500545.50
11 Aug 201610.00 Dividend
10 Aug 2016540.20544.90538.50544.3027,027,100534.30
9 Aug 2016538.70543.00534.27540.8020,338,200530.86
8 Aug 2016535.60539.80528.72537.0040,657,400527.13
5 Aug 2016523.00532.21518.42530.4038,730,800520.66
4 Aug 2016511.30520.70503.85517.3052,259,700507.80
3 Aug 2016500.40510.00491.11504.4052,669,500495.13
2 Aug 2016487.90488.85482.05482.8022,945,700473.93
1 Aug 2016495.90496.50488.25489.0524,410,600480.07
29 Jul 2016491.90498.55490.25495.1021,101,300486.00
28 Jul 2016498.80499.30490.35490.9021,294,500481.88
27 Jul 2016497.35499.65494.80497.7016,406,500488.56
26 Jul 2016495.45498.50492.45494.0022,938,500484.92
25 Jul 2016493.00494.80489.15489.8019,989,400480.80
22 Jul 2016491.75496.29488.80493.6018,783,500484.53
21 Jul 2016491.00495.70489.89492.5027,161,900483.45
20 Jul 2016493.00497.35492.65495.1526,364,600486.05
19 Jul 2016482.50489.20482.10487.1020,848,400478.15
18 Jul 2016482.65486.00479.75484.8026,162,900475.89
15 Jul 2016475.75480.90473.65479.3028,314,100470.49
14 Jul 2016480.95482.95474.00476.7027,354,100467.94
13 Jul 2016473.65477.45439.73475.0039,619,800466.27
12 Jul 2016474.20478.95473.55476.7034,603,300467.94
11 Jul 2016475.05480.30473.50478.8523,958,300470.05
8 Jul 2016462.80473.25462.55470.8022,167,200462.15
7 Jul 2016466.45468.80463.15464.4525,833,400455.92
6 Jul 2016464.95467.50458.70461.8043,504,800453.32
5 Jul 2016463.05469.15461.35464.7540,753,600456.21
4 Jul 2016468.00471.55461.65463.7523,511,400455.23
1 Jul 2016470.50474.95464.95469.8537,204,700461.22
30 Jun 2016452.40465.90449.85465.9058,826,100457.34
29 Jun 2016450.45453.65445.50452.7548,220,400444.43
28 Jun 2016446.50449.95442.00443.6048,825,400435.45
27 Jun 2016448.00452.85432.15438.0079,025,100429.95
24 Jun 2016432.00457.55392.37447.95126,335,000439.72
23 Jun 2016445.85454.45443.40454.4541,149,400446.10
22 Jun 2016443.20448.85439.85444.0033,553,900435.84
21 Jun 2016436.00442.25432.13439.8039,555,400431.72
20 Jun 2016441.75443.00435.00437.3541,782,000429.32
17 Jun 2016428.60434.75426.15431.2068,308,400423.28
16 Jun 2016421.10428.20419.30426.5039,765,300418.66
15 Jun 2016428.75431.68423.85425.7538,143,800417.93
14 Jun 2016431.70432.70424.20425.4044,277,600417.58
13 Jun 2016430.30436.68429.30430.9032,856,100422.98
10 Jun 2016443.35443.35431.40433.7537,303,900425.78
9 Jun 2016445.40447.80443.20443.5528,714,800435.40
8 Jun 2016447.85448.25442.90446.7022,018,200438.49
7 Jun 2016449.65452.55445.90446.6518,762,000438.44
6 Jun 2016444.90452.10444.10448.3522,143,600440.11
3 Jun 2016451.35456.10440.00444.8032,272,600436.63
2 Jun 2016447.35453.55445.60446.1529,285,400437.95
1 Jun 2016448.00449.40441.45444.8529,426,700436.68
31 May 2016450.85454.59445.05445.0541,869,800436.87
30 May 2016448.45448.45448.45448.450440.21
27 May 2016444.75449.25444.70448.4517,597,100440.21
26 May 2016442.95447.65441.45445.9532,203,700437.76
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.