UK markets close in 8 hours 25 minutes

HSBC Holdings plc (HSBA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
615.00-12.30 (-1.96%)
As of 04:36PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.000.000.00615.00615.00233,716
26 Mar 2024624.00628.20623.00627.30627.3019,146,886
25 Mar 2024622.50625.40619.84624.60624.6020,581,329
22 Mar 2024619.60629.70619.40624.90624.9031,173,104
21 Mar 2024609.50624.00608.80621.10621.1046,221,272
20 Mar 2024600.90608.00599.00605.40605.4034,999,580
19 Mar 2024600.00605.69599.80602.90602.9023,063,736
18 Mar 2024596.80607.00596.40602.50602.5037,891,932
15 Mar 2024586.20598.10584.90598.00598.00144,608,653
14 Mar 2024590.20590.55584.00586.40586.4044,407,570
13 Mar 2024592.60598.60589.30589.70589.7035,428,913
12 Mar 2024585.20594.30584.10592.60592.6055,525,865
11 Mar 2024578.50581.00572.90575.80575.8051,557,214
08 Mar 2024589.70590.10579.70579.90579.9043,793,152
07 Mar 2024586.40594.24583.60590.70590.7043,620,401
07 Mar 202431 Dividend
06 Mar 2024608.10613.70603.40612.00581.0045,095,839
05 Mar 2024604.40611.60600.50610.10579.2050,278,186
04 Mar 2024609.10613.70604.50608.40577.5829,293,343
01 Mar 2024617.80624.78612.70612.80581.7625,741,180
29 Feb 2024606.60620.50606.20614.50583.3756,956,110
28 Feb 2024605.40613.40601.90609.50578.6352,420,210
27 Feb 2024599.00604.90598.50602.40571.8960,013,567
26 Feb 2024600.30600.65592.70595.70565.5389,084,463
23 Feb 2024596.20601.10595.30597.20566.9547,054,556
22 Feb 2024598.10600.50587.80590.50560.5977,946,571
21 Feb 2024613.00616.10584.40589.80559.9288,244,747
20 Feb 2024636.20644.10636.00643.80611.1934,980,834
19 Feb 2024634.20640.20632.20638.20605.8721,133,312
16 Feb 2024629.50639.60627.60638.80606.4429,084,164
15 Feb 2024625.00628.90623.50626.60594.8624,051,853
14 Feb 2024618.20625.80617.70620.70589.2623,022,225
13 Feb 2024607.90615.90607.00610.50579.5820,597,163
12 Feb 2024607.60611.10601.70608.40577.5824,285,482
09 Feb 2024618.90619.50608.10609.50578.6320,501,792
08 Feb 2024625.70627.00616.70617.70586.4122,450,255
07 Feb 2024629.80633.20625.90627.20595.4319,790,120
06 Feb 2024626.10633.90625.90632.00599.9938,617,671
05 Feb 2024620.70622.85617.50619.20587.8499,168,504
02 Feb 2024617.10618.00611.50614.10582.9948,044,233
01 Feb 2024615.80621.90609.45611.20580.2452,940,246
31 Jan 2024618.00625.30617.30618.20586.8941,490,462
30 Jan 2024617.20622.40614.50621.20589.7318,308,073
29 Jan 2024619.00622.20617.00617.00585.7522,053,588
26 Jan 2024610.80619.30610.50616.90585.6549,109,073
25 Jan 2024606.50609.00602.50604.90574.2616,358,428
24 Jan 2024601.70607.10600.50604.90574.2627,986,792
23 Jan 2024596.90602.50594.30598.80568.4765,414,910
22 Jan 2024588.10599.70588.10597.20566.9561,548,584
19 Jan 2024592.00594.10587.40588.40558.6024,400,575
18 Jan 2024589.60593.80586.00589.50559.6456,327,281
17 Jan 2024586.00587.70581.70587.70557.9324,131,792
16 Jan 2024595.60596.40588.70593.50563.4425,433,948
15 Jan 2024599.10612.50591.70596.40566.1932,884,376
12 Jan 2024616.10618.10609.80610.10579.2022,011,630
11 Jan 2024632.40633.90611.40611.40580.4369,070,482
10 Jan 2024633.40635.50629.70630.70598.7519,739,089
09 Jan 2024638.80640.30634.50634.50602.3648,042,479
08 Jan 2024630.20643.20630.20640.00607.5821,200,929
05 Jan 2024631.00635.60628.00634.30602.1756,358,956
04 Jan 2024627.20632.60622.70632.50600.4626,385,924
03 Jan 2024634.10636.40624.60625.40593.7226,407,890
02 Jan 2024632.70634.70626.00630.50598.5639,992,864
29 Dec 2023632.70635.50632.10635.50603.315,844,099
28 Dec 2023631.20633.70629.30631.60599.619,952,106
27 Dec 2023628.20636.60624.10631.50599.5116,151,929
22 Dec 2023623.50628.90622.20627.80596.0010,833,490
21 Dec 2023619.30624.88615.30622.50590.9721,034,187
20 Dec 2023620.70626.00609.50619.40588.0362,285,389
19 Dec 2023612.40616.40608.90613.10582.0429,300,414
18 Dec 2023608.40615.20605.30612.80581.7617,678,793
15 Dec 2023615.90618.50607.70609.00578.1566,718,603
14 Dec 2023614.00624.70609.20616.30585.0845,633,145
13 Dec 2023618.90623.30615.10617.20585.9418,329,694
12 Dec 2023618.00622.15612.80618.80587.4634,760,601
11 Dec 2023616.60618.80610.00616.40585.1838,937,769
08 Dec 2023610.50622.61606.90619.20587.8416,787,704
07 Dec 2023608.20618.30605.70612.40581.3831,326,168
06 Dec 2023605.40617.80599.70614.70583.5622,067,387
05 Dec 2023599.00607.70595.00603.40572.8434,731,522
04 Dec 2023604.50607.70600.10604.10573.5021,937,520
01 Dec 2023601.00606.20599.70604.10573.5017,159,018
30 Nov 2023595.20604.40591.70602.10571.6072,256,545
29 Nov 2023599.80600.40589.60594.80564.6718,710,486
28 Nov 2023605.60610.90601.90607.20576.4416,148,874
27 Nov 2023608.60613.30604.70607.40576.6312,741,786
24 Nov 2023606.20615.80602.40609.50578.6318,442,241
23 Nov 2023610.90615.40608.30611.70580.7229,132,362
22 Nov 2023612.50617.00600.60606.70575.9729,910,210
21 Nov 2023613.00613.80608.10613.30582.2314,585,612
20 Nov 2023616.10619.10611.80616.20584.9944,783,216
17 Nov 2023609.70617.20604.10615.40584.2334,504,146
16 Nov 2023614.50620.00607.00608.80577.9634,804,039
15 Nov 2023612.60620.90612.00617.00585.7535,330,298
14 Nov 2023609.10612.60602.90604.90574.2630,938,808
13 Nov 2023603.50609.40601.50607.90577.1157,743,902
10 Nov 2023600.90604.76596.45599.20568.8542,157,635
09 Nov 2023600.00604.90593.00603.10572.5532,529,807
09 Nov 20237.9529 Dividend
08 Nov 2023609.10612.50603.70607.30568.9941,676,193
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...