UK Markets open in 23 mins.

HSBC Holdings plc (HSBA.L)


LSE - LSE Delayed price. Currency in GBp
Add to watchlist
737.20+2.10 (+0.29%)
At close: 4:36PM BST
DateOpenHighLowClose*Adj Close**Volume
24 Jul 2017737.50739.03734.00737.20737.2042,623,088
21 Jul 2017737.50743.20732.70735.10735.1022,974,038
20 Jul 2017739.60745.10735.96740.50740.5019,940,949
19 Jul 2017735.20738.80733.30738.80738.8017,841,814
18 Jul 2017734.20740.90732.60733.90733.9019,296,695
17 Jul 2017735.90741.20732.82737.00737.0016,658,460
14 Jul 2017742.50746.07730.63733.90733.9026,841,016
13 Jul 2017745.70751.66741.00744.00744.0027,782,893
12 Jul 2017745.40748.90739.41745.40745.4021,018,239
11 Jul 2017747.50749.12740.20742.60742.6020,690,738
10 Jul 2017737.60741.80736.40738.30738.3025,041,900
07 Jul 2017728.20728.20728.20728.20728.2015,220,674
06 Jul 2017727.70729.90721.30728.20728.2017,888,807
05 Jul 2017731.00732.10723.50727.00727.0025,789,671
04 Jul 2017722.60726.70714.08721.70721.7016,191,238
03 Jul 2017724.40730.10720.60729.80729.8026,102,167
30 Jun 2017720.00723.96710.30711.70711.704,325,732
29 Jun 2017708.30725.40708.30715.50715.508,365,008
28 Jun 2017687.20690.50683.03686.40686.401,815,441
27 Jun 2017689.20690.40685.13688.06688.061,311,326
26 Jun 2017682.80693.35682.50689.64689.642,341,081
23 Jun 2017682.60684.57680.00680.70680.701,640,699
22 Jun 2017686.50686.50682.22683.80683.809,176,071
21 Jun 2017690.00691.00684.90687.40687.403,015,744
20 Jun 2017692.00692.00686.05688.30688.301,094,843
19 Jun 2017692.00700.52688.00691.60691.6013,204,210
16 Jun 2017688.60690.00684.10687.20687.2048,594,461
15 Jun 2017683.50689.20681.63686.70686.7033,495,643
14 Jun 2017688.00694.09680.63680.70680.7026,399,940
13 Jun 2017692.70695.50685.80688.20688.2017,419,581
12 Jun 2017689.90693.10686.50691.60691.6018,041,964
09 Jun 2017690.00698.60688.40695.70695.7032,038,204
08 Jun 2017683.20688.32682.60684.90684.9022,885,993
07 Jun 2017685.30688.53681.10681.90681.9021,451,593
06 Jun 2017683.00688.40682.40686.60686.6020,925,079
05 Jun 2017679.30682.50678.00681.40681.4018,312,105
02 Jun 2017681.90688.10678.00678.40678.4024,107,593
01 Jun 2017679.70681.90674.90676.90676.9022,975,175
31 May 2017677.50684.90675.33675.60675.6044,152,873
30 May 2017675.00678.00669.00675.20675.2019,275,106
26 May 2017670.50676.80668.80675.00675.0022,819,842
25 May 2017669.00672.20667.30669.00669.0012,612,463
24 May 2017667.00671.50666.10667.30667.3024,559,698
23 May 2017665.00671.90665.00666.90666.9025,132,146
22 May 2017670.70672.40665.90666.60666.6018,537,918
19 May 2017666.90667.50663.30665.50665.5023,620,148
18 May 2017669.40671.20658.60664.20664.2031,467,167
18 May 20177.8636 Dividend
17 May 2017682.00685.00674.90678.30670.4434,062,008
16 May 2017685.20691.00684.10687.30679.3320,040,787
15 May 2017682.80687.16679.68685.20677.2619,066,566
12 May 2017677.10681.30677.10678.10670.2417,977,679
11 May 2017674.30678.90672.60678.00670.1435,824,763
10 May 2017664.60673.40663.80670.90663.1223,853,359
09 May 2017663.00669.20662.50664.90657.1921,124,036
08 May 2017662.90664.11658.90660.60652.9423,791,347
05 May 2017662.00663.90656.00658.60650.9630,081,635
04 May 2017664.60672.50656.50663.80656.1047,338,793
03 May 2017638.60645.30637.03645.20637.7218,578,893
02 May 2017642.70643.20638.10639.90632.4830,615,948
28 Apr 2017641.90650.90635.67636.50629.1223,338,501
27 Apr 2017642.60644.60639.90640.70633.2720,720,284
26 Apr 2017643.40644.60640.50642.10634.6628,712,673
25 Apr 2017640.00644.40640.00642.50635.0531,175,271
24 Apr 2017637.00640.00632.50638.30630.9032,187,671
21 Apr 2017624.20628.70621.54624.00616.7725,234,472
20 Apr 2017622.90624.70619.50622.40615.1824,476,661
19 Apr 2017624.70625.00618.00620.80613.6034,173,128
18 Apr 2017643.90645.00625.60626.20618.9438,315,097
13 Apr 2017653.40653.50641.50643.90636.4433,341,913
12 Apr 2017657.60663.10655.20655.30647.7021,472,513
11 Apr 2017655.00663.60654.30657.70650.0826,535,961
10 Apr 2017657.40661.20655.50656.80649.1919,925,997
07 Apr 2017650.60657.30649.30654.40646.8123,634,964
06 Apr 2017650.20655.35648.40651.80644.2428,849,621
05 Apr 2017650.00659.60648.50654.60647.0125,427,284
04 Apr 2017647.00652.70646.60649.40641.8721,816,327
03 Apr 2017650.30651.80646.10646.60639.1020,401,135
31 Mar 2017655.70657.20650.90650.90643.3530,218,188
30 Mar 2017656.50660.13652.30656.00648.3919,590,363
29 Mar 2017658.50674.51651.70656.40648.7921,921,931
28 Mar 2017649.00656.40646.40655.30647.7016,899,427
27 Mar 2017644.50647.10640.60646.40638.9125,080,485
24 Mar 2017649.00651.70648.20648.30640.7819,834,909
23 Mar 2017649.90649.90645.70647.20639.7030,714,403
22 Mar 2017652.60652.60645.03647.50639.9936,927,174
21 Mar 2017662.60663.50653.50655.00647.4128,554,252
20 Mar 2017659.00660.68654.20659.10651.4620,693,210
17 Mar 2017665.50670.70659.10659.10651.4661,061,950
16 Mar 2017674.30674.50667.40668.60660.8538,814,279
15 Mar 2017669.00673.51666.90670.80663.0223,829,225
14 Mar 2017674.80674.80668.10670.00662.2331,594,545
13 Mar 2017678.20678.50660.38672.10664.3131,690,347
10 Mar 2017666.70669.70664.50666.70658.9728,128,638
09 Mar 2017663.90669.60663.60667.60659.8625,919,216
08 Mar 2017666.10672.04664.20667.70659.9624,523,165
07 Mar 2017668.70672.95664.80665.20657.4920,770,528
06 Mar 2017665.90667.70662.50665.20657.4917,877,067
03 Mar 2017664.50674.00661.90667.80660.0625,494,122
02 Mar 2017666.00669.80663.73664.00656.3035,934,639
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...