Skip to search.
 FTSE 100 Up1.21%

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
625.30 Up 8.30(1.35%) 16:38
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
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
3 Apr 2015582.30582.30582.30582.300572.95
2 Apr 2015581.50583.90578.30582.3021,648,600572.95
1 Apr 2015574.70581.20573.14578.6023,633,900569.31
31 Mar 2015583.60583.60550.67574.0032,035,700564.79
30 Mar 2015584.50585.50580.10583.3017,211,500573.94
27 Mar 2015585.00585.50559.01578.5063,379,200569.21
26 Mar 2015581.10585.20578.16581.7024,658,000572.36
25 Mar 2015584.70597.00580.99583.5024,203,200574.13
24 Mar 2015578.90586.48575.30578.3027,195,000569.02
23 Mar 2015584.10585.40577.10578.7030,128,700569.41
20 Mar 2015577.90586.00576.90584.7042,496,400575.31
19 Mar 2015576.90579.60574.00577.1025,963,000567.84
18 Mar 2015572.30580.80569.80579.3034,306,800570.00
17 Mar 2015563.00571.60561.40570.2024,430,800561.05
16 Mar 2015563.90566.80558.90562.0022,272,700552.98
13 Mar 2015563.40564.01555.40561.3041,824,300552.29
12 Mar 2015563.00569.42557.53560.3036,275,900551.30
11 Mar 2015561.90565.40556.80561.8031,849,200552.78
10 Mar 2015571.40573.60559.90559.9042,772,000550.91
9 Mar 2015568.30571.10566.50566.5023,705,800557.41
6 Mar 2015571.00572.83567.80568.0026,920,400558.88
5 Mar 2015575.80576.60570.12570.6024,283,300561.44
5 Mar 201513.40 Dividend
4 Mar 2015584.60587.10581.90586.1019,951,100563.51
3 Mar 2015583.80587.20580.90580.9028,561,800558.51
2 Mar 2015579.80583.30578.00582.9025,524,800560.43
27 Feb 2015582.00585.08577.30577.3045,003,200555.04
26 Feb 2015578.50582.10568.17581.6021,425,600559.18
25 Feb 2015581.00583.28574.90577.4029,314,500555.14
24 Feb 2015578.30583.80574.80581.6054,290,900559.18
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.