Skip to search.
 FTSE 100 Down0.58%

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
578.50 Down 3.20(0.55%) 27 Mar 16:37
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
27 Mar 2015585.00585.50559.01578.5063,379,200578.50
26 Mar 2015581.10585.20578.16581.7024,658,000581.70
25 Mar 2015584.70597.00580.98583.5024,203,200583.50
24 Mar 2015578.90586.48575.30578.3025,393,200578.30
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 201520.00 Dividend
4 Mar 2015584.60587.10581.90586.1019,951,100566.10
3 Mar 2015583.80587.20580.90580.9028,561,800561.08
2 Mar 2015579.80583.30578.00582.9025,524,800563.01
27 Feb 2015582.00585.08577.30577.3045,003,200557.60
26 Feb 2015578.50582.10568.17581.6021,425,600561.75
25 Feb 2015581.00583.28574.90577.4029,314,500557.70
24 Feb 2015578.30583.80574.80581.6054,290,900561.75
23 Feb 2015610.00610.00566.00577.2065,270,000557.50
20 Feb 2015603.60606.69599.80605.2024,187,100584.55
19 Feb 2015603.20606.60599.93601.9019,017,400581.36
18 Feb 2015606.70608.70603.40605.5022,811,400584.84
17 Feb 2015603.00606.70599.30602.8022,143,600582.23
16 Feb 2015596.20605.10596.20601.1011,851,000580.59
13 Feb 2015599.00603.20596.90598.2020,748,000577.79
12 Feb 2015597.60601.20595.60596.4023,828,500576.05
11 Feb 2015592.20596.90590.10592.1020,095,300571.90
10 Feb 2015608.50608.50596.40597.8033,144,000577.40
9 Feb 2015616.50616.50605.67610.6027,386,900589.76
6 Feb 2015613.10625.40611.19620.8018,587,500599.62
5 Feb 2015613.70615.30608.80613.4014,310,300592.47
4 Feb 2015617.00620.50611.70615.6019,903,000594.59
3 Feb 2015613.40620.90611.80617.5020,982,500596.43
2 Feb 2015612.50621.37604.40612.4023,815,200591.50
30 Jan 2015619.90619.90609.21609.6026,651,200588.80
29 Jan 2015614.00619.30597.10618.1020,258,900597.01
28 Jan 2015621.10623.10613.40618.2020,810,300597.10
27 Jan 2015624.90625.97613.00618.0066,313,600596.91
26 Jan 2015622.40628.70621.30627.1015,445,900605.70
23 Jan 2015628.00630.00622.10624.8024,472,200603.48
22 Jan 2015610.70622.00609.18620.3044,136,200599.13
21 Jan 2015599.20605.70595.77605.6025,477,700584.93
20 Jan 2015599.20600.34577.22595.7022,954,200575.37
19 Jan 2015594.60599.34593.00596.3012,892,300575.95
16 Jan 2015595.20595.69573.54594.0033,785,100573.73
15 Jan 2015595.50597.10579.05596.9039,475,800576.53
14 Jan 2015602.10603.70586.80590.1037,012,000569.96
13 Jan 2015604.70608.13602.30604.2017,723,200583.58
12 Jan 2015604.90607.40597.56602.7015,509,300582.13
9 Jan 2015606.50607.00598.00602.0028,839,400581.46
8 Jan 2015607.00609.00603.40606.2021,764,800585.51
7 Jan 2015601.40605.10583.63601.0028,395,500580.49
6 Jan 2015604.60607.00592.29593.7028,189,700573.44
5 Jan 2015613.70615.00600.92603.9032,086,400583.29
2 Jan 2015614.70615.21607.30612.0012,528,400591.12
1 Jan 2015608.60608.60608.60608.600587.83
31 Dec 2014612.40613.50605.40608.604,284,700587.83
30 Dec 2014615.20615.90606.70609.2010,945,400588.41
29 Dec 2014619.90621.30613.60619.909,387,200598.75
26 Dec 2014614.20614.20614.20614.200593.24
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.