Skip to search.
 FTSE 100 Down0.33%

More On HSBA.L

Quotes

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


HSBC Holdings plc (HSBA.L)

-LSE
627.10 Down 3.20(0.51%) 17:13
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
1 Dec 2016628.50637.33621.40630.3032,609,000630.30
30 Nov 2016633.00636.70627.90635.2042,091,900635.20
29 Nov 2016630.50634.60626.50631.8024,189,700631.80
28 Nov 2016638.10638.10629.60632.8025,934,800632.80
25 Nov 2016638.80642.30638.80641.0014,544,600641.00
24 Nov 2016639.10641.10636.10640.2017,353,400640.20
23 Nov 2016640.20645.60632.80642.6028,857,800642.60
22 Nov 2016637.30641.30635.50638.6023,422,700638.60
21 Nov 2016637.40640.80628.70631.9025,842,400631.90
18 Nov 2016636.90638.50628.20633.8030,328,600633.80
17 Nov 2016626.10633.60624.00632.0033,180,400632.00
16 Nov 2016634.00636.40627.70628.6032,721,700628.60
15 Nov 2016637.80643.80634.29638.3034,094,600638.30
14 Nov 2016625.00637.80618.43634.8044,807,200634.80
11 Nov 2016627.00629.80613.60619.9043,871,200619.90
10 Nov 2016623.70637.90622.40625.3069,052,000625.30
9 Nov 2016603.80623.00599.00622.3057,291,100622.30
8 Nov 2016614.90621.20612.20620.0039,660,100620.00
7 Nov 2016614.20624.80608.49622.3058,466,300622.30
4 Nov 2016594.80603.93588.30594.8038,361,100594.80
3 Nov 2016602.00607.60596.10597.4033,415,400597.40
2 Nov 2016607.00612.43603.40604.2027,176,800604.20
1 Nov 2016615.50619.97609.00612.5036,395,000612.50
31 Oct 2016619.20622.30616.14616.2037,644,300616.20
28 Oct 2016620.60625.90616.20624.5036,027,600624.50
27 Oct 2016618.80627.50615.19627.5033,028,400627.50
26 Oct 2016624.30625.80619.10622.5025,115,000622.50
25 Oct 2016623.00632.80620.20626.3029,357,400626.30
24 Oct 2016626.60637.06624.00624.3030,481,800624.30
21 Oct 2016619.10626.60619.10626.4035,367,900626.40
20 Oct 2016618.30626.00614.36621.5023,129,000621.50
20 Oct 20168.0417 Dividend
19 Oct 2016620.70625.44617.70624.7029,888,000616.66
18 Oct 2016617.70625.00614.88622.9031,731,100614.88
17 Oct 2016614.60617.94612.10613.6029,736,000605.70
14 Oct 2016613.80621.90608.63619.6030,065,400611.62
13 Oct 2016614.60616.50604.00608.9042,373,500601.06
12 Oct 2016616.10622.58613.20616.5036,902,300608.56
11 Oct 2016617.50624.01615.70618.5036,196,800610.54
10 Oct 2016620.00626.30618.40624.8031,282,500616.76
7 Oct 2016608.00620.20606.50619.5049,980,400611.53
6 Oct 2016601.20606.10600.11602.6026,080,700594.84
5 Oct 2016597.30602.90570.95601.0026,817,200593.26
4 Oct 2016590.20601.90585.01596.2076,245,600588.53
3 Oct 2016580.30589.60578.30587.6025,973,500580.04
30 Sep 2016571.00580.50566.70578.7048,871,900571.25
29 Sep 2016574.60581.50573.10578.3029,864,700570.86
28 Sep 2016573.10580.00570.30571.6028,796,300564.24
27 Sep 2016576.70579.40570.70577.1029,493,900569.67
26 Sep 2016575.70576.00568.20569.2028,826,900561.87
23 Sep 2016574.10576.30570.20574.3033,414,300566.91
22 Sep 2016580.00583.58572.40577.3035,195,100569.87
21 Sep 2016591.00594.50586.67588.7030,190,900581.12
20 Sep 2016581.00585.00580.00583.4038,326,700575.89
19 Sep 2016576.00584.11575.61581.1037,245,900573.62
16 Sep 2016567.10570.80565.00566.7049,442,100559.41
15 Sep 2016562.70572.02561.10572.0033,642,100564.64
14 Sep 2016560.50568.40557.44561.1040,686,300553.88
13 Sep 2016564.70574.46556.50559.3066,387,700552.10
12 Sep 2016571.30571.90562.10565.6033,573,100558.32
9 Sep 2016577.50581.05576.50578.0037,960,200570.56
8 Sep 2016570.00580.60567.30573.3033,637,400565.92
7 Sep 2016568.80572.00564.90567.3046,241,600560.00
6 Sep 2016582.00583.90567.50568.5038,501,500561.18
5 Sep 2016580.10582.50577.22581.6021,442,200574.11
2 Sep 2016575.20588.30560.49580.9060,405,200573.42
1 Sep 2016577.50581.96566.80568.1050,085,300560.79
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.