Skip to search.
 FTSE 100 Up0.90%

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
518.70 Down 1.00(0.19%) 28 Aug 16:36
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
31 Aug 2015518.70518.70518.70518.700518.70
28 Aug 2015518.80520.30512.20518.7040,168,600518.70
27 Aug 2015509.30521.78507.30519.7036,544,400519.70
26 Aug 2015504.00506.70495.15496.2037,037,900496.20
25 Aug 2015495.00511.50493.95507.1046,314,900507.10
24 Aug 2015508.30514.60482.55487.7561,159,100487.75
21 Aug 2015529.00535.40521.20521.2030,153,400521.20
20 Aug 2015537.00541.10534.30535.2026,126,500535.20
19 Aug 2015551.00551.33539.97540.6028,985,900540.60
18 Aug 2015555.30558.20553.10556.0017,348,600556.00
17 Aug 2015560.50561.20553.00557.6014,262,200557.60
14 Aug 2015562.10563.70555.79558.0016,052,000558.00
13 Aug 2015564.00568.40560.10561.0019,969,300561.00
13 Aug 201510.00 Dividend
12 Aug 2015574.00574.00560.00563.6035,165,700553.60
11 Aug 2015581.40581.80575.47577.4023,151,900567.16
10 Aug 2015589.60594.40576.30584.1080,146,800573.74
7 Aug 2015590.80594.00586.73587.7011,089,200577.27
6 Aug 2015589.80593.40588.30590.4015,395,600579.92
5 Aug 2015585.50595.60585.40594.6024,578,900584.05
4 Aug 2015581.80584.50577.20582.2018,256,500571.87
3 Aug 2015589.30589.80578.70581.3021,832,900570.99
31 Jul 2015576.40581.48575.00579.7021,003,000569.41
30 Jul 2015576.70581.70575.20577.1022,112,700566.86
29 Jul 2015574.70578.10572.80576.5019,327,300566.27
28 Jul 2015571.00575.51570.40573.4021,201,100563.23
27 Jul 2015566.90568.76561.70564.1021,558,500554.09
24 Jul 2015576.70579.30568.50569.4018,846,400559.30
23 Jul 2015581.30583.50577.96579.2019,283,600568.92
22 Jul 2015582.00583.20573.10577.4020,569,000567.16
21 Jul 2015588.20588.60585.20586.4013,814,800576.00
20 Jul 2015585.00588.42584.00586.7015,201,600576.29
17 Jul 2015581.50584.48579.70580.2015,008,400569.91
16 Jul 2015575.30583.00574.10581.6020,650,900571.28
15 Jul 2015570.80575.90568.30573.3015,407,800563.13
14 Jul 2015570.40574.70569.60572.7017,898,200562.54
13 Jul 2015572.40575.80567.00575.2023,451,200564.99
10 Jul 2015569.10569.80563.70565.7025,366,600555.66
9 Jul 2015564.80569.90559.20564.0030,111,300553.99
8 Jul 2015554.00567.50544.30559.2042,457,600549.28
7 Jul 2015569.80571.60558.60558.6023,666,700548.69
6 Jul 2015564.00570.60562.90568.1020,652,900558.02
3 Jul 2015577.20577.90569.90572.9013,644,300562.74
2 Jul 2015574.80580.74572.30578.0021,346,700567.74
1 Jul 2015574.30574.70566.90570.9036,086,200560.77
30 Jun 2015576.00577.50570.10570.1031,038,200559.99
29 Jun 2015575.60584.33573.50577.1029,392,600566.86
26 Jun 2015590.40592.90586.00589.9020,769,600579.43
25 Jun 2015600.00602.40594.10594.3033,773,300583.76
24 Jun 2015599.80603.20599.20602.2022,444,400591.52
23 Jun 2015602.00604.10599.00600.9020,413,100590.24
22 Jun 2015594.80602.00592.50602.0030,373,900591.32
19 Jun 2015586.10593.40585.40590.8059,674,700580.32
18 Jun 2015587.00590.03582.00587.6025,515,600577.17
17 Jun 2015593.80608.40589.60590.8022,069,400580.32
16 Jun 2015597.90600.70591.96594.9030,153,900584.35
15 Jun 2015605.70606.50599.00600.0018,013,000589.35
12 Jun 2015608.40610.80605.80607.7018,068,500596.92
11 Jun 2015612.80614.90608.30611.3022,685,500600.45
10 Jun 2015610.00617.21608.00613.4031,591,300602.52
9 Jun 2015621.10633.22610.80613.7031,027,200602.81
8 Jun 2015620.00623.70618.30619.5016,584,400608.51
5 Jun 2015617.00620.70611.10618.9021,688,300607.92
4 Jun 2015621.40625.16617.00618.8021,624,000607.82
3 Jun 2015621.90630.20618.10625.3026,327,800614.21
2 Jun 2015625.10627.30618.90624.4026,535,400613.32
1 Jun 2015624.90633.10619.00624.2026,542,000613.13
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.