Skip to search.
 FTSE 100 Down0.12%

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
613.30 Up 13.30(2.22%) 20 Apr 16:39
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
20 Apr 2015605.10614.40603.62613.3029,761,800613.30
17 Apr 2015605.10610.90597.30600.0029,382,000600.00
16 Apr 2015617.60617.60605.00606.8028,374,200606.80
15 Apr 2015618.40621.00614.59617.7023,727,200617.70
14 Apr 2015619.20622.20614.96616.3031,740,300616.30
13 Apr 2015617.20623.60611.81618.0030,015,100618.00
10 Apr 2015605.80612.16604.10612.1072,628,900612.10
9 Apr 2015593.60605.10593.00604.0049,218,800604.00
8 Apr 2015589.00591.77585.68587.0030,949,900587.00
7 Apr 2015587.70587.70582.70586.9025,621,300586.90
6 Apr 2015582.30582.30582.30582.300582.30
3 Apr 2015582.30582.30582.30582.300582.30
2 Apr 2015581.50583.90578.30582.3021,648,600582.30
1 Apr 2015574.70581.20573.14578.6023,633,900578.60
31 Mar 2015583.60583.60550.67574.0032,035,700574.00
30 Mar 2015584.50585.50580.10583.3017,211,500583.30
27 Mar 2015585.00585.50559.01578.5063,379,200578.50
26 Mar 2015581.10585.20578.16581.7024,658,000581.70
25 Mar 2015584.70597.00580.99583.5024,203,200583.50
24 Mar 2015578.90586.48575.30578.3027,195,000578.30
23 Mar 2015584.10585.40577.10578.7030,128,700578.70
20 Mar 2015577.90586.00576.90584.7042,496,400584.70
19 Mar 2015576.90579.60574.00577.1025,963,000577.10
18 Mar 2015572.30580.80569.80579.3034,306,800579.30
17 Mar 2015563.00571.60561.40570.2024,430,800570.20
16 Mar 2015563.90566.80558.90562.0022,272,700562.00
13 Mar 2015563.40564.01555.40561.3041,824,300561.30
12 Mar 2015563.00569.42557.53560.3036,275,900560.30
11 Mar 2015561.90565.40556.80561.8031,849,200561.80
10 Mar 2015571.40573.60559.90559.9042,772,000559.90
9 Mar 2015568.30571.10566.50566.5023,705,800566.50
6 Mar 2015571.00572.83567.80568.0026,920,400568.00
5 Mar 2015575.80576.60570.12570.6024,283,300570.60
5 Mar 201513.40 Dividend
4 Mar 2015584.60587.10581.90586.1019,951,100572.70
3 Mar 2015583.80587.20580.90580.9028,561,800567.62
2 Mar 2015579.80583.30578.00582.9025,524,800569.57
27 Feb 2015582.00585.08577.30577.3045,003,200564.10
26 Feb 2015578.50582.10568.17581.6021,425,600568.30
25 Feb 2015581.00583.28574.90577.4029,314,500564.20
24 Feb 2015578.30583.80574.80581.6054,290,900568.30
23 Feb 2015610.00610.00566.00577.2065,270,000564.00
20 Feb 2015603.60606.69599.80605.2024,187,100591.36
19 Feb 2015603.20606.60599.93601.9019,017,400588.14
18 Feb 2015606.70608.70603.40605.5022,811,400591.66
17 Feb 2015603.00606.70599.30602.8022,143,600589.02
16 Feb 2015596.20605.10596.20601.1011,851,000587.36
13 Feb 2015599.00603.20596.90598.2020,748,000584.52
12 Feb 2015597.60601.20595.60596.4023,828,500582.77
11 Feb 2015592.20596.90590.10592.1020,095,300578.56
10 Feb 2015608.50608.50596.40597.8033,144,000584.13
9 Feb 2015616.50616.50605.67610.6027,386,900596.64
6 Feb 2015613.10625.40611.19620.8018,587,500606.61
5 Feb 2015613.70615.30608.80613.4014,310,300599.38
4 Feb 2015617.00620.50611.70615.6019,903,000601.53
3 Feb 2015613.40620.90611.80617.5020,982,500603.38
2 Feb 2015612.50621.37604.40612.4023,815,200598.40
30 Jan 2015619.90619.90609.21609.6026,651,200595.66
29 Jan 2015614.00619.30597.10618.1020,258,900603.97
28 Jan 2015621.10623.10613.40618.2020,810,300604.07
27 Jan 2015624.90625.98613.00618.0066,313,600603.87
26 Jan 2015622.40628.70621.30627.1015,445,900612.76
23 Jan 2015628.00630.00622.10624.8024,472,200610.52
22 Jan 2015610.70622.00609.18620.3044,136,200606.12
21 Jan 2015599.20605.70595.77605.6025,477,700591.75
20 Jan 2015599.20600.34577.22595.7022,954,200582.08
19 Jan 2015594.60599.34593.00596.3012,892,300582.67
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.