Skip to search.
 FTSE 100 Down1.43%

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
568.10 Down 4.80(0.84%) 16:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
6 Jul 2015564.00570.60562.90568.1020,652,900568.10
3 Jul 2015577.20577.90569.90572.9013,644,300572.90
2 Jul 2015574.80580.74572.30578.0021,346,700578.00
1 Jul 2015574.30574.70566.90570.9036,086,200570.90
30 Jun 2015576.00577.50570.10570.1031,038,200570.10
29 Jun 2015575.60584.33573.50577.1029,392,600577.10
26 Jun 2015590.40592.90586.00589.9020,769,600589.90
25 Jun 2015600.00602.40594.10594.3033,773,300594.30
24 Jun 2015599.80603.20599.20602.2022,444,400602.20
23 Jun 2015602.00604.10599.00600.9020,413,100600.90
22 Jun 2015594.80602.00592.50602.0030,373,900602.00
19 Jun 2015586.10593.40585.40590.8059,674,700590.80
18 Jun 2015587.00590.03582.00587.6025,515,600587.60
17 Jun 2015593.80608.40589.60590.8022,069,400590.80
16 Jun 2015597.90600.70591.96594.9030,153,900594.90
15 Jun 2015605.70606.50599.00600.0018,013,000600.00
12 Jun 2015608.40610.80605.80607.7018,068,500607.70
11 Jun 2015612.80614.90608.30611.3022,685,500611.30
10 Jun 2015610.00617.21608.00613.4031,591,300613.40
9 Jun 2015621.10633.22610.80613.7031,027,200613.70
8 Jun 2015620.00623.70618.30619.5016,584,400619.50
5 Jun 2015617.00620.70611.10618.9021,688,300618.90
4 Jun 2015621.40625.16617.00618.8021,624,000618.80
3 Jun 2015621.90630.20618.10625.3026,327,800625.30
2 Jun 2015625.10627.30618.90624.4026,535,400624.40
1 Jun 2015624.90633.10619.00624.2026,542,000624.20
29 May 2015622.50630.62620.40622.7027,951,600622.70
28 May 2015618.70626.80616.30623.6019,512,800623.60
27 May 2015619.40629.30618.90625.3020,194,200625.30
26 May 2015624.40627.30616.20617.0025,014,300617.00
25 May 2015620.60620.60620.60620.600620.60
22 May 2015616.80623.60616.40620.6032,932,000620.60
21 May 2015616.40617.30612.97614.5016,759,500614.50
21 May 201510.00 Dividend
20 May 2015618.60625.03616.80622.9019,837,400612.90
19 May 2015615.60619.10611.10616.7027,874,900606.80
18 May 2015615.10622.00614.00618.6015,831,400608.67
15 May 2015621.00622.96615.20616.9023,527,100607.00
14 May 2015610.10618.20607.00617.6020,144,300607.68
13 May 2015615.80618.30610.40614.0027,390,800604.14
12 May 2015626.30627.00614.40620.0029,107,100610.05
11 May 2015636.20639.20630.90632.3022,491,400622.15
8 May 2015640.00641.16631.81641.1029,271,000630.81
7 May 2015635.10635.60624.00630.9025,020,000620.77
6 May 2015630.80638.99626.25632.4025,105,700622.25
5 May 2015630.40630.40630.40630.40100620.28
4 May 2015646.30646.30646.30646.300635.92
1 May 2015647.30649.20637.43646.3017,522,900635.92
30 Apr 2015644.70674.57561.59648.1034,778,800637.70
29 Apr 2015647.20654.80645.80645.8027,146,000635.43
28 Apr 2015647.90650.10640.10647.4032,544,700637.01
27 Apr 2015658.20658.90645.42649.3057,245,400638.88
24 Apr 2015610.80635.50610.10629.7041,419,400619.59
23 Apr 2015608.00613.52604.10612.2018,459,000602.37
22 Apr 2015612.70612.80603.10607.5021,058,200597.75
21 Apr 2015614.30615.70610.90613.2023,271,800603.36
20 Apr 2015605.10614.40603.62613.3029,761,800603.45
17 Apr 2015605.10610.90597.30600.0029,382,000590.37
16 Apr 2015617.60617.60605.00606.8028,374,200597.06
15 Apr 2015618.40621.00614.59617.7023,727,200607.78
14 Apr 2015619.20622.20614.96616.3031,740,300606.41
13 Apr 2015617.20623.60611.81618.0030,015,100608.08
10 Apr 2015605.80612.16604.10612.1072,628,900602.27
9 Apr 2015593.60605.10593.00604.0049,218,800594.30
8 Apr 2015589.00591.77585.68587.0030,949,900577.58
7 Apr 2015587.70587.70582.70586.9025,621,300577.48
6 Apr 2015582.30582.30582.30582.300572.95
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.