Skip to search.
 FTSE 100 Down0.11%

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
612.20 Down 2.70(0.44%) 16:38
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
22 Apr 2014618.20620.40614.80614.9034,075,700614.90
21 Apr 2014617.40617.40617.40617.400617.40
18 Apr 2014617.40617.40617.40617.400617.40
17 Apr 2014616.00619.30610.80617.4018,301,700617.40
16 Apr 2014620.10620.70614.10616.3020,701,600616.30
15 Apr 2014618.90622.82593.09617.9046,673,100617.90
14 Apr 2014617.20623.08592.99621.4031,079,300621.40
11 Apr 2014619.90623.40614.90617.6049,527,900617.60
10 Apr 2014616.70622.47616.60618.7027,259,100618.70
9 Apr 2014609.90615.00608.82612.7030,513,300612.70
8 Apr 2014606.50610.20602.40605.0046,210,500605.00
7 Apr 2014610.00613.15604.20606.2018,908,000606.20
4 Apr 2014613.10628.40611.30612.5022,475,100612.50
3 Apr 2014610.70614.90604.75610.5020,000,100610.50
2 Apr 2014612.40613.90609.60611.2023,155,100611.20
1 Apr 2014609.00615.70606.70613.0025,310,100613.00
31 Mar 2014611.20611.20604.70607.5043,694,100607.50
28 Mar 2014610.50613.52606.60611.0017,927,400611.00
27 Mar 2014609.00609.30605.30608.3020,887,900608.30
26 Mar 2014610.80615.60608.70611.2022,917,700611.20
25 Mar 2014607.80613.80607.80611.7020,017,500611.70
24 Mar 2014605.50610.50605.50606.2026,781,500606.20
21 Mar 2014596.80614.30596.20605.7053,943,500605.70
20 Mar 2014591.00597.58589.88594.2033,696,500594.20
19 Mar 2014593.90598.64591.40591.8031,386,300591.80
18 Mar 2014597.40608.10594.20597.9029,512,300597.90
17 Mar 2014598.60600.80595.30597.0030,454,000597.00
14 Mar 2014600.90603.80597.10598.1030,491,600598.10
13 Mar 2014602.00606.59597.14597.2030,346,700597.20
12 Mar 2014608.60610.00598.85599.2039,359,200599.20
12 Mar 201411.2919 Dividend
11 Mar 2014621.30621.50613.50616.6030,163,600605.31
10 Mar 2014619.50625.40614.20615.7027,017,100604.42
7 Mar 2014624.60626.50618.59619.6024,329,100608.25
6 Mar 2014627.40629.00624.30625.7021,122,500614.24
5 Mar 2014630.20630.50622.30622.6026,913,200611.20
4 Mar 2014629.20635.40626.00631.7020,341,600620.13
3 Mar 2014622.00624.30616.93622.6030,465,700611.20
28 Feb 2014634.50635.30628.10629.7028,006,200618.17
27 Feb 2014633.20636.90624.10635.9033,224,100624.25
26 Feb 2014626.50630.30623.30627.1021,951,500615.62
25 Feb 2014630.90635.70624.39627.0060,717,300615.52
24 Feb 2014650.10651.79617.00635.7068,493,700624.06
21 Feb 2014654.60672.65650.30654.2038,628,400642.22
20 Feb 2014646.90654.54645.80652.1024,925,600640.16
19 Feb 2014656.20661.49651.19656.6080,537,800644.58
18 Feb 2014644.50656.80643.00656.3040,012,200644.28
17 Feb 2014637.00650.83636.50647.5022,432,500635.64
14 Feb 2014637.30641.30633.37638.0016,418,800626.32
13 Feb 2014633.50638.90630.40638.2026,093,800626.51
12 Feb 2014635.70644.41635.10636.4025,809,800624.75
11 Feb 2014627.60635.70627.00635.4031,215,100623.76
10 Feb 2014624.00631.07621.30624.1026,664,000612.67
7 Feb 2014627.10629.60622.10627.8028,671,300616.30
6 Feb 2014624.20631.60621.60628.1029,921,000616.60
5 Feb 2014622.50629.40620.00624.1023,800,000612.67
4 Feb 2014622.30629.75620.00624.6029,493,700613.16
3 Feb 2014627.50631.50620.50621.5022,937,400610.12
31 Jan 2014629.60629.80618.40627.0024,961,800615.52
30 Jan 2014626.20688.00623.30630.2028,778,400618.66
29 Jan 2014637.20637.64619.59626.3040,659,100614.83
28 Jan 2014636.30639.47633.70633.8022,710,500622.19
27 Jan 2014642.70644.40633.10635.1027,743,100623.47
24 Jan 2014655.00657.10644.10645.9036,279,200634.07
23 Jan 2014663.20668.79658.10659.0026,800,500646.93
22 Jan 2014672.90675.00668.40668.9020,035,600656.65
21 Jan 2014674.30678.50672.10673.9023,491,000661.56
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.