HSBA.L - HSBC Holdings plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Oct 2017747.00750.30743.12748.30748.3015,826,616
17 Oct 2017744.70747.77742.10743.50743.5017,021,855
16 Oct 2017742.20745.20739.40743.90743.9024,437,973
13 Oct 2017741.30758.31738.63739.00739.0021,278,970
12 Oct 2017752.50753.06746.60747.00747.0021,336,837
12 Oct 201710 Dividend
11 Oct 2017765.00766.28754.30758.40748.4037,951,176
10 Oct 2017768.50769.90760.50763.40753.3340,401,665
09 Oct 2017756.70759.20753.90755.60745.6411,718,245
06 Oct 2017756.00758.30747.85756.90746.9218,248,656
05 Oct 2017748.10756.00745.70755.30745.3431,429,399
04 Oct 2017748.90753.30745.30749.00739.1217,829,331
03 Oct 2017742.20747.50738.14747.40737.5518,426,467
02 Oct 2017736.60740.90735.20739.70729.9524,707,068
29 Sep 2017729.90741.50729.10737.10727.3823,706,722
28 Sep 2017733.90737.00723.68731.80722.1523,675,709
27 Sep 2017724.10735.00719.00730.00720.3725,704,333
26 Sep 2017719.50724.70718.20719.30709.8215,835,633
25 Sep 2017721.80725.00719.60721.20711.6919,715,622
22 Sep 2017718.10727.10715.00727.10717.5118,136,313
21 Sep 2017726.10732.40721.31721.60712.0919,078,958
20 Sep 2017726.00727.83720.10723.00713.4715,451,573
19 Sep 2017725.80727.40722.30727.00717.4128,879,345
18 Sep 2017715.80719.40713.80718.70709.2220,153,329
15 Sep 2017720.00728.12705.20708.00698.6657,916,970
14 Sep 2017731.80734.80719.40720.80711.3035,493,065
13 Sep 2017729.40735.50725.30732.10722.4536,581,998
12 Sep 2017736.10738.70732.60736.20726.4921,502,363
11 Sep 2017732.30735.60729.10735.60725.9014,397,226
08 Sep 2017722.70731.30721.50729.40719.7818,078,024
07 Sep 2017728.40731.10722.10723.80714.2618,109,753
06 Sep 2017730.60762.50724.10728.90719.2924,501,766
05 Sep 2017745.90748.20733.00734.10724.4218,057,176
04 Sep 2017744.30749.40742.90745.00735.1814,287,136
01 Sep 2017751.00754.22748.20749.70739.8112,933,036
31 Aug 2017752.90757.30750.00750.50740.6037,666,484
30 Aug 2017748.00753.40748.00749.10739.2219,921,562
29 Aug 2017742.80745.10734.10742.60732.8120,791,354
25 Aug 2017745.60749.59738.14742.80733.0115,346,049
24 Aug 2017742.00746.60740.80742.50732.7115,703,922
23 Aug 2017740.00746.00738.10740.90731.1314,946,283
22 Aug 2017738.90742.70736.72741.60731.8214,357,709
21 Aug 2017731.50735.40730.06733.90724.2211,129,852
18 Aug 2017732.90736.30730.00736.20726.4926,036,583
17 Aug 2017742.70742.90735.90738.00728.2716,826,882
16 Aug 2017746.00749.70738.22748.00738.1414,391,700
15 Aug 2017746.60747.60741.60744.50734.6811,614,806
14 Aug 2017740.60746.70738.70743.10733.3014,593,316
11 Aug 2017737.80742.80734.50736.80727.0826,876,682
10 Aug 2017753.80762.64745.60749.40739.5225,993,964
09 Aug 2017766.00766.00759.10764.20754.1222,957,855
08 Aug 2017764.50769.55762.00769.50759.3517,898,935
07 Aug 2017769.00769.80764.00766.40756.2913,759,292
04 Aug 2017759.00770.90758.00769.00758.8613,913,406
03 Aug 2017755.90763.80753.00761.20751.1621,836,351
03 Aug 20177.686 Dividend
02 Aug 2017769.50770.00760.20764.60746.9320,498,418
01 Aug 2017763.50770.70759.90764.80747.1324,271,214
31 Jul 2017767.50772.00754.60757.00739.5131,673,583
28 Jul 2017748.80751.10740.93743.60726.4223,338,903
27 Jul 2017749.70756.30746.70754.00736.5814,046,885
26 Jul 2017756.00756.60750.00753.70736.2925,260,698
25 Jul 2017740.60758.40739.33756.30738.8332,362,261
24 Jul 2017737.50739.03734.00737.20720.1742,623,088
21 Jul 2017737.50743.20732.70735.10718.1222,974,038
20 Jul 2017739.60745.10735.96740.50723.3919,940,949
19 Jul 2017735.20738.80733.30738.80721.7317,841,814
18 Jul 2017734.20740.90732.60733.90716.9419,296,695
17 Jul 2017735.90741.20732.82737.00719.9716,658,460
14 Jul 2017742.50746.07730.63733.90716.9426,841,016
13 Jul 2017745.70751.66741.00744.00726.8127,782,893
12 Jul 2017745.40748.90739.41745.40728.1821,018,239
11 Jul 2017747.50749.12740.20742.60725.4420,690,738
10 Jul 2017737.60741.80736.40738.30721.2425,041,900
07 Jul 2017728.20728.20728.20728.20711.3715,220,674
06 Jul 2017727.70729.90721.30728.20711.3717,888,807
05 Jul 2017731.00732.10723.50727.00710.2025,789,671
04 Jul 2017722.60726.70714.08721.70705.0216,191,238
03 Jul 2017724.40730.10720.60729.80712.9426,102,167
30 Jun 2017720.00723.96710.30711.70695.264,325,732
29 Jun 2017708.30725.40708.30715.50698.978,365,008
28 Jun 2017687.20690.50683.03686.40670.541,815,441
27 Jun 2017689.20690.40685.13688.06672.161,311,326
26 Jun 2017682.80693.35682.50689.64673.702,341,081
23 Jun 2017682.60684.57680.00680.70664.971,640,699
22 Jun 2017686.50686.50682.22683.80668.009,176,071
21 Jun 2017690.00691.00684.90687.40671.523,015,744
20 Jun 2017692.00692.00686.05688.30672.401,094,843
19 Jun 2017692.00700.52688.00691.60675.6213,204,210
16 Jun 2017688.60690.00684.10687.20671.3248,594,461
15 Jun 2017683.50689.20681.63686.70670.8333,495,643
14 Jun 2017688.00694.09680.63680.70664.9726,399,940
13 Jun 2017692.70695.50685.80688.20672.3017,419,581
12 Jun 2017689.90693.10686.50691.60675.6218,041,964
09 Jun 2017690.00698.60688.40695.70679.6332,038,204
08 Jun 2017683.20688.32682.60684.90669.0822,885,993
07 Jun 2017685.30688.53681.10681.90666.1421,451,593
06 Jun 2017683.00688.40682.40686.60670.7420,925,079
05 Jun 2017679.30682.50678.00681.40665.6618,312,105
02 Jun 2017681.90688.10678.00678.40662.7324,107,593
*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