Skip to search.
 FTSE 100 Up3.08%

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
440.40 Up 20.25(4.82%) 12 Feb 17:14
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
12 Feb 2016425.00463.32424.95440.4037,659,700440.40
11 Feb 2016434.00435.95420.15420.1555,364,400420.15
10 Feb 2016437.00445.10431.74441.4039,108,100441.40
9 Feb 2016437.45445.40428.80432.5049,760,300432.50
8 Feb 2016457.60460.70436.35438.4538,523,300438.45
5 Feb 2016461.20467.90456.90457.8530,846,700457.85
4 Feb 2016458.90463.15447.80459.5037,235,000459.50
3 Feb 2016465.00467.30444.45449.4551,066,700449.45
2 Feb 2016483.10484.85465.00467.6047,887,100467.60
1 Feb 2016493.35496.95478.55484.4031,141,400484.40
29 Jan 2016485.20492.30482.75492.3037,312,800492.30
28 Jan 2016480.15488.55475.50477.6532,053,000477.65
27 Jan 2016473.95480.10468.50480.1028,572,300480.10
26 Jan 2016465.30477.80462.50474.5030,635,300474.50
25 Jan 2016482.15483.20470.84473.4534,869,100473.45
22 Jan 2016478.55484.35475.80479.5524,158,900479.55
21 Jan 2016467.45473.70463.20471.2044,713,700471.20
20 Jan 2016479.05479.86461.80465.8041,067,800465.80
19 Jan 2016487.05492.85483.95488.6525,729,900488.65
18 Jan 2016486.00488.30477.05479.7039,788,800479.70
15 Jan 2016499.75502.40481.55485.7052,475,700485.70
14 Jan 2016502.10506.30493.80502.0032,574,500502.00
13 Jan 2016509.60513.00502.30504.8021,091,200504.80
12 Jan 2016500.60508.90498.05505.1027,609,800505.10
11 Jan 2016499.15505.90497.80497.8022,280,400497.80
8 Jan 2016504.80510.50499.10499.1029,190,800499.10
7 Jan 2016503.10508.76497.15502.0051,224,400502.00
6 Jan 2016519.20521.23502.97508.3040,640,900508.30
5 Jan 2016523.20525.78517.00520.4013,629,200520.40
4 Jan 2016528.00530.00516.70520.4023,664,100520.40
31 Dec 2015542.30542.30534.10536.204,748,900536.20
30 Dec 2015542.00542.20534.60537.8011,645,000537.80
29 Dec 2015543.20544.60538.90544.6012,214,000544.60
24 Dec 2015539.60541.90539.20541.303,984,200541.30
23 Dec 2015533.90541.70533.50540.9014,190,300540.90
22 Dec 2015531.90532.90525.50529.609,663,800529.60
21 Dec 2015527.70536.40527.00527.1013,352,800527.10
18 Dec 2015530.40536.10527.40529.2035,792,600529.20
17 Dec 2015531.30536.90522.01531.7029,402,400531.70
16 Dec 2015515.10527.20512.85520.8030,943,300520.80
15 Dec 2015500.00512.80500.00511.6028,543,600511.60
14 Dec 2015501.60507.60492.30494.1526,795,500494.15
11 Dec 2015509.70511.80498.00498.0031,446,600498.00
10 Dec 2015512.00515.60508.80510.8021,130,300510.80
9 Dec 2015516.30520.20509.91511.6019,640,900511.60
8 Dec 2015519.60521.73510.19511.6024,006,000511.60
7 Dec 2015527.30527.40520.20521.6014,795,600521.60
4 Dec 2015526.00527.30518.80523.3023,123,900523.30
3 Dec 2015540.50543.40527.20527.2025,400,400527.20
2 Dec 2015540.90542.40538.90540.5014,704,500540.50
1 Dec 2015535.40541.00533.10539.0023,100,600539.00
30 Nov 2015531.90533.60528.10529.5023,522,800529.50
27 Nov 2015532.70537.60531.10534.9016,293,500534.90
26 Nov 2015534.00541.13531.30540.0013,423,100540.00
25 Nov 2015531.60535.60530.10533.9018,448,200533.90
24 Nov 2015532.40533.20517.68530.1020,341,800530.10
23 Nov 2015531.70538.50528.70534.9021,748,800534.90
20 Nov 2015530.00532.30523.50531.1027,872,400531.10
19 Nov 2015522.70528.50521.85525.1019,629,800525.10
18 Nov 2015516.00524.49516.00520.8019,095,100520.80
17 Nov 2015517.50520.30515.80519.2021,699,900519.20
16 Nov 2015510.70515.70508.20511.3018,177,900511.30
13 Nov 2015518.80520.70510.60513.2026,380,200513.20
12 Nov 2015527.30530.50520.50521.0025,614,400521.00
11 Nov 2015523.90529.86519.20523.7015,970,000523.70
10 Nov 2015529.60531.40520.40523.4019,021,700523.40
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.