HSBA.L - HSBC Holdings plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2019668.20673.30665.90670.50670.5013,667,654
16 Jul 2019668.20673.30665.90670.50670.5016,133,814
15 Jul 2019661.90668.30659.20667.20667.2013,937,833
12 Jul 2019664.50667.40662.70663.40663.4021,943,552
11 Jul 2019667.00667.50662.70664.50664.5014,571,395
10 Jul 2019670.00670.30666.20666.70666.7017,243,376
09 Jul 2019666.90672.30665.70670.70670.7015,520,978
08 Jul 2019665.40669.10664.70668.50668.5013,721,036
05 Jul 2019670.60674.80668.70672.50672.5014,302,622
04 Jul 2019669.00673.70669.00671.60671.6014,204,643
03 Jul 2019668.80671.50667.40671.50671.5014,990,789
02 Jul 2019665.90669.70661.30668.90668.9019,646,368
01 Jul 2019660.00665.80660.00661.80661.8021,592,795
28 Jun 2019652.40659.10652.40656.90656.9018,964,355
27 Jun 2019655.40656.10651.50654.80654.8016,166,976
26 Jun 2019646.60653.60646.10649.70649.7024,729,542
25 Jun 2019641.80647.80641.00647.80647.8048,445,802
24 Jun 2019647.40649.00644.30645.80645.8024,890,222
21 Jun 2019652.60653.90646.00649.60649.6081,817,077
20 Jun 2019656.00657.00652.10654.00654.0025,436,195
19 Jun 2019659.70661.90657.20657.30657.3037,238,206
18 Jun 2019652.60659.90650.40657.60657.6024,605,917
17 Jun 2019650.40652.70648.70651.10651.1018,311,677
14 Jun 2019644.10646.30640.90645.60645.6022,598,818
13 Jun 2019646.40651.70644.70647.90647.9019,935,628
12 Jun 2019651.00651.80647.30648.90648.9024,704,211
11 Jun 2019658.30660.00655.90655.90655.9017,351,528
10 Jun 2019652.00658.40651.50658.40658.4014,083,721
07 Jun 2019645.50651.80645.20650.90650.9020,948,802
06 Jun 2019646.00649.00642.00644.10644.1020,312,181
05 Jun 2019645.90647.40641.80646.30646.3019,547,757
04 Jun 2019641.00648.80641.00647.70647.7025,386,777
03 Jun 2019641.00646.90638.00646.90646.9020,754,375
31 May 2019649.00650.60643.00645.10645.1026,251,968
30 May 2019653.40655.80651.10653.60653.6030,083,371
29 May 2019655.00656.60649.30655.50655.5024,204,609
28 May 2019659.40660.20654.40658.50658.5049,747,233
24 May 2019660.60663.20656.60659.40659.4013,129,728
23 May 2019658.30661.10654.50659.30659.3022,496,900
22 May 2019656.30662.20655.00657.50657.5025,886,363
21 May 2019655.10656.50651.50652.50652.5016,308,850
20 May 2019652.80654.60645.10650.10650.1047,163,282
17 May 2019655.00658.40650.60654.70654.7046,382,914
16 May 2019656.60662.20654.80661.00661.0018,422,795
16 May 20197.8368 Dividend
15 May 2019658.00663.30656.60663.30655.4620,678,579
14 May 2019652.30654.50649.80653.60645.8815,416,780
13 May 2019655.80656.30647.20650.00642.3214,066,915
10 May 2019656.00659.70650.30652.00644.3012,332,504
09 May 2019653.00653.50648.30651.90644.2016,394,276
08 May 2019660.50661.80654.80659.00651.2115,709,986
07 May 2019667.90670.40659.50662.20654.3832,277,846
03 May 2019683.00687.70679.10680.60672.5636,885,766
02 May 2019665.00670.70662.70667.70659.8115,697,997
01 May 2019667.00670.00663.70664.90657.047,117,693
30 Apr 2019666.00668.90662.80667.10659.2217,400,703
29 Apr 2019665.30671.40661.50669.50661.5916,149,221
26 Apr 2019664.20668.80659.80665.40657.5415,542,052
25 Apr 2019662.30663.00658.00661.90654.0815,125,805
24 Apr 2019666.00667.00660.10662.70654.8717,772,091
23 Apr 2019665.00668.80663.90667.60659.7119,177,022
18 Apr 2019663.10667.70662.00666.50658.6311,543,853
17 Apr 2019661.90669.30661.00665.30657.4422,440,044
16 Apr 2019657.50664.80655.20662.80654.9718,398,193
15 Apr 2019657.90659.00653.70655.90648.1518,741,185
12 Apr 2019651.70662.10650.70658.70650.9220,779,345
11 Apr 2019650.00654.50647.90651.40643.7027,194,072
10 Apr 2019654.80656.30649.90652.70644.9912,478,388
09 Apr 2019651.50659.70650.00655.30647.5617,992,421
08 Apr 2019653.00653.00649.10652.20644.4933,490,261
05 Apr 2019648.30656.00648.30653.10645.3823,664,069
04 Apr 2019643.90648.80639.70648.60640.9427,131,085
03 Apr 2019644.00650.70642.00648.90641.2335,727,734
02 Apr 2019635.90648.90635.60645.90638.2744,529,251
01 Apr 2019626.80636.50626.80635.80628.2922,443,958
29 Mar 2019623.50625.70619.50623.30615.9424,467,320
28 Mar 2019615.60620.40612.70617.80610.5016,314,276
27 Mar 2019615.70616.10609.00613.10605.8620,758,904
26 Mar 2019615.10617.00612.00612.40605.1616,122,953
25 Mar 2019614.20619.50611.90614.20606.9419,549,080
22 Mar 2019628.80629.90612.10613.00605.7633,423,985
21 Mar 2019625.00631.10624.70630.00622.5625,939,221
20 Mar 2019625.90627.50623.60623.90616.5336,535,900
19 Mar 2019625.40626.90623.20623.60616.2322,604,426
18 Mar 2019623.90626.60621.90626.60619.2018,480,624
15 Mar 2019625.50625.50619.00621.60614.2664,832,938
14 Mar 2019618.90622.80617.60620.40613.0743,140,893
13 Mar 2019623.90623.90619.10620.10612.7726,957,768
12 Mar 2019624.80627.70619.30626.50619.1025,151,213
11 Mar 2019628.00630.00624.50624.50617.1222,417,621
08 Mar 2019622.30626.50620.80624.00616.6323,411,373
07 Mar 2019625.70628.40621.20624.20616.8332,827,298
06 Mar 2019625.20627.30623.00623.20615.8416,179,971
05 Mar 2019619.60624.80618.90623.40616.0324,419,674
04 Mar 2019617.50618.90615.50618.00610.7029,820,421
01 Mar 2019616.00617.10612.00614.10606.8421,081,164
28 Feb 2019615.30619.00611.20612.90605.6639,209,744
27 Feb 2019614.40617.80611.00616.60609.3135,079,848
26 Feb 2019619.80619.80609.90614.40607.1427,591,203
25 Feb 2019624.00625.60619.40621.60614.2630,479,531
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes