Skip to search.
 FTSE 100 Down1.32%

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
569.20 Down 5.10(0.89%) 17:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
23 Sep 2016574.10576.30570.20574.3033,414,300574.30
22 Sep 2016580.00583.58572.40577.3035,195,100577.30
21 Sep 2016591.00594.50586.67588.7030,190,900588.70
20 Sep 2016581.00585.00580.00583.4038,326,700583.40
19 Sep 2016576.00584.11575.61581.1037,245,900581.10
16 Sep 2016567.10570.80565.00566.7049,442,100566.70
15 Sep 2016562.70572.02561.10572.0033,642,100572.00
14 Sep 2016560.50568.40557.44561.1040,686,300561.10
13 Sep 2016564.70574.46556.50559.3066,387,700559.30
12 Sep 2016571.30571.90562.10565.6033,573,100565.60
9 Sep 2016577.50581.05576.50578.0037,960,200578.00
8 Sep 2016570.00580.60567.30573.3033,637,400573.30
7 Sep 2016568.80572.00564.90567.3046,241,600567.30
6 Sep 2016582.00583.90567.50568.5038,501,500568.50
5 Sep 2016580.10582.50577.22581.6021,442,200581.60
2 Sep 2016575.20588.30560.49580.9060,405,200580.90
1 Sep 2016577.50581.96566.80568.1050,085,300568.10
31 Aug 2016565.40575.00554.60564.3047,222,400564.30
30 Aug 2016552.90559.20552.80557.5036,585,900557.50
29 Aug 2016546.90546.90546.90546.900546.90
26 Aug 2016543.60548.90542.00546.9017,986,300546.90
25 Aug 2016543.60544.60539.68542.5022,209,900542.50
24 Aug 2016539.40544.70537.20541.1019,555,000541.10
23 Aug 2016541.80544.10538.50542.2019,253,500542.20
22 Aug 2016542.70549.42538.20539.5016,557,400539.50
19 Aug 2016540.90543.70539.40543.2025,836,400543.20
18 Aug 2016542.00544.50541.10543.8019,779,800543.80
17 Aug 2016543.20546.00541.80542.9031,210,700542.90
16 Aug 2016543.00545.50541.17542.5027,821,400542.50
15 Aug 2016544.00549.80541.70547.5024,282,600547.50
12 Aug 2016541.30555.00540.38545.0017,506,500545.00
11 Aug 2016540.20545.50537.70545.5025,084,500545.50
11 Aug 20167.6633 Dividend
10 Aug 2016540.20544.90538.50544.3027,027,100536.64
9 Aug 2016538.70543.00534.27540.8020,338,200533.19
8 Aug 2016535.60539.80528.72537.0040,657,400529.44
5 Aug 2016523.00532.21518.42530.4038,730,800522.93
4 Aug 2016511.30520.70503.85517.3052,259,700510.02
3 Aug 2016500.40510.00491.11504.4052,669,500497.30
2 Aug 2016487.90488.85482.05482.8022,945,700476.00
1 Aug 2016495.90496.50488.25489.0524,410,600482.17
29 Jul 2016491.90498.55490.25495.1021,101,300488.13
28 Jul 2016498.80499.30490.35490.9021,294,500483.99
27 Jul 2016497.35499.65494.80497.7016,406,500490.69
26 Jul 2016495.45498.50492.45494.0022,938,500487.05
25 Jul 2016493.00494.80489.15489.8019,989,400482.90
22 Jul 2016491.75496.29488.80493.6018,783,500486.65
21 Jul 2016491.00495.70489.89492.5027,161,900485.57
20 Jul 2016493.00497.35492.65495.1526,364,600488.18
19 Jul 2016482.50489.20482.10487.1020,848,400480.24
18 Jul 2016482.65486.00479.75484.8026,162,900477.97
15 Jul 2016475.75480.90473.65479.3028,314,100472.55
14 Jul 2016480.95482.95474.00476.7027,354,100469.99
13 Jul 2016473.65477.45439.73475.0039,619,800468.31
12 Jul 2016474.20478.95473.55476.7034,603,300469.99
11 Jul 2016475.05480.30473.50478.8523,958,300472.11
8 Jul 2016462.80473.25462.55470.8022,167,200464.17
7 Jul 2016466.45468.80463.15464.4525,833,400457.91
6 Jul 2016464.95467.50458.70461.8043,504,800455.30
5 Jul 2016463.05469.15461.35464.7540,753,600458.21
4 Jul 2016468.00471.55461.65463.7523,511,400457.22
1 Jul 2016470.50474.95464.95469.8537,204,700463.24
30 Jun 2016452.40465.90449.85465.9058,826,100459.34
29 Jun 2016450.45453.65445.50452.7548,220,400446.38
28 Jun 2016446.50449.95442.00443.6048,825,400437.35
27 Jun 2016448.00452.85432.15438.0079,025,100431.83
24 Jun 2016432.00457.55392.37447.95126,335,000441.64
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.