Skip to search.
 FTSE 100 Down0.09%

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
449.80 Up 1.35(0.30%) 10:51
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
30 May 2016448.45448.45448.45448.450448.45
27 May 2016444.75449.25444.70448.4517,597,100448.45
26 May 2016442.95447.65441.45445.9532,203,700445.95
25 May 2016442.00449.20440.20446.4031,348,900446.40
24 May 2016426.60437.55424.60434.2528,121,600434.25
23 May 2016428.10433.35425.25427.2519,058,000427.25
20 May 2016428.20437.88425.20429.2529,533,400429.25
19 May 2016434.65439.20426.55426.5537,287,000426.55
19 May 201610.00 Dividend
18 May 2016433.00436.50429.00435.5023,918,600425.50
17 May 2016432.50437.55431.00434.6049,965,100424.62
16 May 2016428.70430.95427.40428.8015,524,800418.95
13 May 2016422.20431.60420.35430.0024,204,800420.13
12 May 2016428.00432.30423.09423.5525,890,100413.82
11 May 2016433.00433.80426.30431.1517,811,500421.25
10 May 2016433.00437.47429.92433.0023,534,800423.06
9 May 2016436.83438.10428.95429.8519,122,300419.98
6 May 2016432.75434.00424.65431.7524,527,200421.84
5 May 2016439.50441.25435.00436.5524,333,100426.53
4 May 2016442.80447.25436.10436.6532,730,200426.62
3 May 2016463.65465.90443.65445.0537,410,800434.83
29 Apr 2016458.80462.86452.50452.5037,436,600442.11
28 Apr 2016463.80467.35456.30467.3524,540,200456.62
27 Apr 2016467.00468.95460.05466.6024,950,100455.89
26 Apr 2016459.90473.45456.90469.4032,312,500458.62
25 Apr 2016465.30466.64457.15459.5524,272,400449.00
22 Apr 2016470.10470.90463.60466.5022,357,100455.79
21 Apr 2016469.85476.85469.85471.9033,926,500461.06
20 Apr 2016453.00466.50450.55465.4046,345,100454.71
19 Apr 2016451.80457.60451.00454.0532,410,000443.62
18 Apr 2016444.85449.35440.75448.3027,967,300438.01
15 Apr 2016449.05453.65448.10450.5029,311,500440.16
14 Apr 2016449.95453.05443.85451.0033,606,800440.64
13 Apr 2016426.40448.10426.35448.1043,287,100437.81
12 Apr 2016417.75420.30414.48420.1029,934,200410.45
11 Apr 2016419.15422.30416.10418.2520,358,000408.65
8 Apr 2016417.40421.15416.80418.0021,461,500408.40
7 Apr 2016420.00421.60413.95416.1519,837,000406.59
6 Apr 2016417.75420.60414.50419.9034,034,400410.26
5 Apr 2016425.00425.50415.75417.5040,989,700407.91
4 Apr 2016431.55433.70428.50430.7023,022,800420.81
1 Apr 2016431.20433.10427.50432.0032,229,200422.08
31 Mar 2016435.00437.35431.65433.9036,033,300423.94
30 Mar 2016435.75440.90435.30437.0536,761,700427.01
29 Mar 2016436.85440.75429.70432.5032,531,200422.57
28 Mar 2016438.30438.30438.30438.300428.24
24 Mar 2016444.00444.95437.55438.3031,316,000428.24
23 Mar 2016449.45450.95444.45448.1026,566,000437.81
22 Mar 2016447.70450.15443.15447.9038,889,100437.62
21 Mar 2016451.55453.85447.25449.0025,852,400438.69
18 Mar 2016445.40453.60445.40448.8051,306,200438.50
17 Mar 2016457.80458.55442.55449.2030,857,000438.89
16 Mar 2016455.00459.20451.90457.2026,684,700446.70
15 Mar 2016451.10454.05449.05452.9526,524,300442.55
14 Mar 2016454.40456.80448.96452.5526,006,700442.16
11 Mar 2016454.10455.90448.92451.3543,050,400440.99
10 Mar 2016453.70462.90445.46445.5047,078,200435.27
9 Mar 2016452.10470.25449.65450.2533,933,400439.91
8 Mar 2016447.60456.00443.69448.8029,981,100438.50
7 Mar 2016449.60453.20443.40450.3534,190,500440.01
4 Mar 2016454.15456.45450.40453.5543,733,500443.14
3 Mar 2016455.00460.65450.50450.5038,649,200440.16
3 Mar 201614.7908 Dividend
2 Mar 2016466.85476.85466.18471.6038,009,700446.32
1 Mar 2016461.50463.30455.60460.9532,225,800436.24
29 Feb 2016460.00462.20451.05459.6564,824,300435.01
26 Feb 2016453.90467.95452.45467.3528,410,800442.30
25 Feb 2016440.00451.30439.85448.8033,555,100424.74
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.