UK markets open in 6 hours 18 minutes
NIKKEI 225
32,476.86 -201.76 (-0.62%) HANG SENG
17,729.29 -328.16 (-1.82%) CRUDE OIL
89.66 -0.02 (-0.02%) GOLD FUTURES
1,933.80 -2.80 (-0.14%) DOW
34,006.88 +43.04 (+0.13%) Bitcoin GBP
21,517.24 +159.17 (+0.75%)
HSBC Holdings plc (HSBA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:56PM BST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 0.00 | 0.00 | 0.00 | 638.60 | 638.60 | 100,000 |
| 22 Sept 2023 | 638.10 | 649.50 | 635.70 | 643.10 | 643.10 | 40,235,747 |
| 21 Sept 2023 | 630.00 | 640.10 | 628.90 | 636.10 | 636.10 | 31,240,282 |
| 20 Sept 2023 | 631.80 | 635.70 | 629.90 | 633.40 | 633.40 | 18,482,939 |
| 19 Sept 2023 | 626.00 | 631.50 | 623.10 | 630.70 | 630.70 | 14,145,170 |
| 18 Sept 2023 | 627.00 | 630.00 | 621.80 | 623.00 | 623.00 | 15,718,615 |
| 15 Sept 2023 | 629.40 | 631.90 | 625.90 | 629.30 | 629.30 | 77,881,497 |
| 14 Sept 2023 | 612.50 | 629.70 | 609.30 | 626.90 | 626.90 | 29,081,387 |
| 13 Sept 2023 | 603.00 | 614.90 | 601.90 | 611.00 | 611.00 | 23,549,819 |
| 12 Sept 2023 | 593.90 | 600.30 | 591.20 | 597.30 | 597.30 | 31,541,932 |
| 11 Sept 2023 | 582.40 | 591.40 | 581.90 | 590.00 | 590.00 | 23,844,895 |
| 08 Sept 2023 | 585.20 | 587.60 | 576.90 | 584.40 | 584.40 | 37,302,909 |
| 07 Sept 2023 | 581.50 | 591.70 | 581.30 | 584.70 | 584.70 | 23,007,461 |
| 06 Sept 2023 | 587.00 | 587.20 | 579.50 | 585.30 | 585.30 | 14,699,219 |
| 05 Sept 2023 | 581.20 | 593.40 | 579.10 | 587.50 | 587.50 | 20,296,700 |
| 04 Sept 2023 | 593.90 | 595.00 | 584.00 | 585.80 | 585.80 | 36,868,212 |
| 01 Sept 2023 | 585.70 | 590.30 | 583.30 | 588.30 | 588.30 | 24,327,245 |
| 31 Aug 2023 | 591.00 | 592.40 | 582.50 | 583.10 | 583.10 | 45,532,273 |
| 30 Aug 2023 | 597.50 | 600.80 | 590.70 | 590.70 | 590.70 | 36,565,404 |
| 29 Aug 2023 | 594.90 | 598.30 | 586.90 | 595.70 | 595.70 | 138,408,401 |
| 25 Aug 2023 | 591.50 | 595.29 | 586.60 | 587.80 | 587.80 | 9,832,360 |
| 24 Aug 2023 | 589.50 | 592.50 | 587.90 | 589.10 | 589.10 | 61,134,863 |
| 23 Aug 2023 | 582.40 | 587.20 | 581.10 | 584.80 | 584.80 | 100,676,534 |
| 22 Aug 2023 | 585.60 | 586.60 | 580.60 | 580.60 | 580.60 | 29,208,014 |
| 21 Aug 2023 | 583.60 | 588.70 | 581.70 | 583.30 | 583.30 | 28,590,940 |
| 18 Aug 2023 | 587.20 | 589.10 | 579.40 | 583.90 | 583.90 | 20,736,904 |
| 17 Aug 2023 | 592.80 | 596.80 | 589.80 | 592.40 | 592.40 | 15,492,986 |
| 16 Aug 2023 | 599.20 | 601.60 | 588.40 | 589.80 | 589.80 | 37,789,214 |
| 15 Aug 2023 | 620.90 | 620.90 | 598.70 | 600.30 | 600.30 | 24,642,980 |
| 14 Aug 2023 | 624.00 | 627.60 | 617.60 | 621.50 | 621.50 | 61,518,364 |
| 11 Aug 2023 | 632.00 | 632.00 | 623.50 | 624.80 | 624.80 | 48,386,496 |
| 10 Aug 2023 | 629.90 | 633.70 | 624.70 | 632.00 | 632.00 | 59,023,405 |
| 10 Aug 2023 | 10 Dividend | |||||
| 09 Aug 2023 | 639.90 | 639.90 | 633.60 | 636.00 | 626.00 | 78,117,236 |
| 08 Aug 2023 | 639.50 | 642.10 | 631.40 | 634.60 | 624.62 | 62,033,025 |
| 07 Aug 2023 | 640.70 | 644.90 | 636.10 | 644.10 | 633.97 | 20,496,510 |
| 04 Aug 2023 | 642.90 | 644.20 | 633.60 | 636.40 | 626.39 | 15,511,434 |
| 03 Aug 2023 | 639.30 | 640.80 | 630.50 | 639.20 | 629.15 | 176,906,451 |
| 02 Aug 2023 | 651.50 | 654.90 | 634.10 | 636.90 | 626.89 | 22,469,669 |
| 01 Aug 2023 | 658.00 | 665.60 | 649.90 | 654.90 | 644.60 | 24,505,563 |
| 31 Jul 2023 | 650.30 | 652.00 | 645.60 | 646.30 | 636.14 | 17,771,442 |
| 28 Jul 2023 | 645.00 | 655.30 | 643.75 | 646.80 | 636.63 | 14,606,823 |
| 27 Jul 2023 | 644.90 | 645.60 | 639.40 | 642.30 | 632.20 | 54,254,940 |
| 26 Jul 2023 | 643.40 | 645.55 | 640.40 | 644.10 | 633.97 | 15,316,016 |
| 25 Jul 2023 | 644.60 | 645.60 | 642.10 | 644.30 | 634.17 | 14,752,048 |
| 24 Jul 2023 | 634.50 | 643.00 | 632.00 | 642.70 | 632.59 | 35,895,413 |
| 21 Jul 2023 | 639.70 | 645.80 | 637.60 | 642.00 | 631.91 | 17,482,257 |
| 20 Jul 2023 | 629.30 | 640.60 | 629.20 | 640.00 | 629.94 | 71,414,605 |
| 19 Jul 2023 | 626.00 | 632.00 | 624.50 | 628.80 | 618.91 | 23,353,423 |
| 18 Jul 2023 | 615.60 | 624.40 | 614.10 | 623.70 | 613.89 | 19,072,737 |
| 17 Jul 2023 | 614.50 | 620.40 | 613.10 | 617.90 | 608.18 | 28,427,958 |
| 14 Jul 2023 | 612.00 | 617.00 | 611.70 | 613.10 | 603.46 | 16,280,360 |
| 13 Jul 2023 | 612.80 | 617.50 | 609.40 | 614.20 | 604.54 | 35,620,549 |
| 12 Jul 2023 | 601.70 | 616.70 | 600.50 | 615.80 | 606.12 | 38,283,911 |
| 11 Jul 2023 | 604.50 | 606.00 | 598.20 | 600.90 | 591.45 | 33,207,359 |
| 10 Jul 2023 | 609.10 | 610.90 | 606.40 | 606.90 | 597.36 | 19,834,643 |
| 07 Jul 2023 | 608.30 | 614.77 | 606.70 | 609.90 | 600.31 | 34,212,718 |
| 06 Jul 2023 | 615.00 | 617.03 | 608.10 | 610.40 | 600.80 | 19,028,428 |
| 05 Jul 2023 | 620.80 | 624.00 | 617.60 | 621.90 | 612.12 | 39,669,655 |
| 04 Jul 2023 | 627.00 | 628.20 | 623.60 | 624.70 | 614.88 | 8,538,299 |
| 03 Jul 2023 | 623.00 | 628.50 | 622.20 | 627.60 | 617.73 | 21,193,781 |
| 30 Jun 2023 | 620.30 | 625.70 | 615.90 | 621.70 | 611.92 | 22,006,052 |
| 29 Jun 2023 | 613.80 | 619.80 | 613.00 | 618.80 | 609.07 | 71,288,921 |
| 28 Jun 2023 | 611.50 | 615.60 | 610.80 | 613.30 | 603.66 | 18,360,919 |
| 27 Jun 2023 | 607.70 | 611.90 | 605.00 | 610.30 | 600.70 | 30,993,630 |
| 26 Jun 2023 | 601.00 | 606.80 | 595.20 | 604.10 | 594.60 | 15,576,202 |
| 23 Jun 2023 | 606.00 | 607.20 | 599.10 | 602.20 | 592.73 | 20,464,406 |
| 22 Jun 2023 | 614.00 | 615.10 | 602.50 | 606.70 | 597.16 | 23,174,027 |
| 21 Jun 2023 | 614.90 | 619.30 | 613.30 | 618.10 | 608.38 | 24,314,619 |
| 20 Jun 2023 | 614.90 | 618.60 | 613.30 | 615.20 | 605.53 | 13,163,578 |
| 19 Jun 2023 | 611.60 | 616.50 | 611.10 | 615.00 | 605.33 | 14,392,193 |
| 16 Jun 2023 | 609.20 | 612.50 | 607.10 | 611.80 | 602.18 | 72,874,430 |
| 15 Jun 2023 | 609.90 | 612.40 | 606.40 | 609.40 | 599.82 | 14,676,387 |
| 14 Jun 2023 | 609.00 | 614.90 | 606.36 | 610.80 | 601.20 | 27,566,717 |
| 13 Jun 2023 | 608.80 | 613.83 | 605.10 | 609.60 | 600.02 | 20,669,665 |
| 12 Jun 2023 | 612.00 | 612.80 | 602.70 | 605.30 | 595.78 | 12,581,363 |
| 09 Jun 2023 | 611.50 | 612.40 | 601.90 | 607.50 | 597.95 | 11,516,255 |
| 08 Jun 2023 | 617.00 | 617.90 | 609.00 | 611.00 | 601.39 | 17,602,705 |
| 07 Jun 2023 | 612.50 | 617.30 | 612.10 | 616.10 | 606.41 | 35,353,495 |
| 06 Jun 2023 | 604.50 | 611.80 | 601.80 | 610.80 | 601.20 | 15,984,257 |
| 05 Jun 2023 | 610.00 | 612.10 | 602.60 | 606.10 | 596.57 | 13,828,961 |
| 02 Jun 2023 | 595.80 | 603.90 | 593.70 | 602.70 | 593.22 | 25,970,681 |
| 01 Jun 2023 | 589.30 | 597.95 | 587.40 | 593.80 | 584.46 | 43,366,626 |
| 31 May 2023 | 594.70 | 597.40 | 589.60 | 590.50 | 581.22 | 45,815,294 |
| 30 May 2023 | 608.10 | 609.00 | 598.00 | 600.10 | 590.66 | 30,198,951 |
| 26 May 2023 | 609.30 | 613.40 | 600.40 | 610.80 | 601.20 | 19,691,875 |
| 25 May 2023 | 600.50 | 610.30 | 598.30 | 606.40 | 596.87 | 17,076,530 |
| 24 May 2023 | 610.40 | 610.80 | 596.50 | 600.20 | 590.76 | 23,383,150 |
| 23 May 2023 | 614.40 | 618.60 | 612.50 | 617.80 | 608.09 | 18,108,144 |
| 22 May 2023 | 613.60 | 620.40 | 613.60 | 617.20 | 607.50 | 68,467,439 |
| 19 May 2023 | 614.60 | 616.70 | 610.70 | 610.80 | 601.20 | 17,244,865 |
| 18 May 2023 | 607.50 | 616.39 | 606.40 | 612.90 | 603.26 | 16,947,147 |
| 17 May 2023 | 603.90 | 606.20 | 601.30 | 603.00 | 593.52 | 16,724,626 |
| 16 May 2023 | 608.30 | 611.40 | 605.20 | 605.70 | 596.18 | 107,198,858 |
| 15 May 2023 | 605.50 | 611.10 | 603.70 | 611.00 | 601.39 | 14,779,925 |
| 12 May 2023 | 595.40 | 603.00 | 595.40 | 599.70 | 590.27 | 20,777,766 |
| 11 May 2023 | 594.50 | 600.00 | 587.10 | 593.60 | 584.27 | 25,625,911 |
| 11 May 2023 | 10 Dividend | |||||
| 10 May 2023 | 603.40 | 606.60 | 599.20 | 601.10 | 581.81 | 16,305,805 |
| 09 May 2023 | 600.10 | 602.90 | 596.10 | 599.30 | 580.06 | 35,837,955 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
