UK markets closed

HSBC Holdings plc (HSBA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
434.20+8.20 (+1.92%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021432.00436.05430.70434.20434.2038,201,023
14 Oct 2021428.50429.95425.15426.00426.0017,208,553
13 Oct 2021430.65430.65422.45424.55424.5531,662,586
12 Oct 2021421.85429.00421.85429.00429.0024,356,723
11 Oct 2021420.45430.80420.45430.80430.8046,087,488
08 Oct 2021412.85421.28412.55419.55419.5538,626,487
07 Oct 2021411.00419.60408.00416.05416.0550,053,445
06 Oct 2021398.75410.15397.90406.30406.3056,111,967
05 Oct 2021386.05394.70386.05393.00393.0017,570,733
04 Oct 2021384.00389.89382.40384.20384.2024,988,392
01 Oct 2021388.00389.15382.75388.65388.6518,812,613
30 Sept 2021394.15394.70389.60390.05390.0527,715,937
29 Sept 2021392.50394.80389.00393.50393.5023,497,827
28 Sept 2021384.35390.90382.70385.35385.3521,830,054
27 Sept 2021381.20387.40378.35385.95385.9525,948,496
24 Sept 2021376.70377.00372.45375.45375.4528,302,653
23 Sept 2021375.80380.70329.55376.85376.8532,792,317
22 Sept 2021363.40377.40362.84375.40375.4033,258,547
21 Sept 2021363.00367.75358.45359.75359.7537,801,875
20 Sept 2021369.10370.95361.70361.70361.7035,684,967
17 Sept 2021373.00379.85372.05376.05376.0579,991,043
16 Sept 2021370.40373.90368.55368.90368.9028,536,650
15 Sept 2021372.10375.40371.05372.45372.4529,158,430
14 Sept 2021377.00377.30371.75372.90372.9025,672,101
13 Sept 2021379.30380.85376.85380.35380.3512,230,682
10 Sept 2021377.70380.50373.80375.40375.4013,489,555
09 Sept 2021378.35379.40373.50376.45376.4518,675,621
08 Sept 2021379.50381.75375.65380.55380.5518,780,216
07 Sept 2021383.20385.00381.35382.50382.5020,202,903
06 Sept 2021385.25387.85384.20387.25387.258,646,481
03 Sept 2021386.20387.55383.25384.45384.4516,217,771
02 Sept 2021386.60388.90382.75387.25387.2517,756,137
01 Sept 2021388.50392.27385.05386.75386.7518,015,714
31 Aug 2021387.40390.50382.40386.20386.2032,462,404
27 Aug 2021392.95395.40390.90394.95394.9516,377,892
26 Aug 2021393.00397.95392.45395.45395.4511,171,478
25 Aug 2021390.00398.80387.85398.80398.8023,474,559
24 Aug 2021393.55393.55387.20390.40390.4023,988,818
23 Aug 2021399.00399.45393.85395.25395.2523,577,771
20 Aug 2021395.40398.00393.90396.15396.1538,496,222
19 Aug 2021396.00397.80393.50394.10394.1014,897,497
19 Aug 20215.1203 Dividend
18 Aug 2021406.25407.25398.61405.45400.3312,047,961
17 Aug 2021407.65408.85401.75405.85400.7222,465,004
16 Aug 2021409.75411.30404.15405.20400.0827,120,773
13 Aug 2021410.40414.75410.40411.50406.3020,477,872
12 Aug 2021412.00413.91408.30409.95404.7719,911,635
11 Aug 2021410.00413.35408.65412.70407.4915,908,675
10 Aug 2021406.35410.05404.25409.95404.7733,137,155
09 Aug 2021405.85411.80404.92410.75405.5611,323,935
06 Aug 2021400.80410.15399.75409.85404.6716,132,397
05 Aug 2021399.90404.85398.45402.90397.8112,040,460
04 Aug 2021400.00401.55395.10400.40395.3418,661,817
03 Aug 2021396.15400.60393.35398.05393.0215,536,542
02 Aug 2021401.75405.05395.05396.15391.1517,109,614
30 Jul 2021396.70400.35394.00397.45392.4320,636,760
29 Jul 2021396.75403.15393.85401.00395.9421,830,715
28 Jul 2021394.65398.90393.75396.60391.5926,888,237
27 Jul 2021407.00407.40399.10403.30398.2118,925,080
26 Jul 2021399.50405.20392.90402.90397.8118,758,188
23 Jul 2021400.50405.00400.10401.60396.539,358,354
22 Jul 2021404.30407.78399.90400.70395.6414,896,047
21 Jul 2021397.15405.10396.20401.85396.7818,849,481
20 Jul 2021396.00398.50389.35395.80390.8035,484,539
19 Jul 2021400.00401.85390.25391.80386.8520,668,481
16 Jul 2021410.75411.65401.75403.25398.1621,137,554
15 Jul 2021414.05414.40406.70408.75403.5917,123,923
14 Jul 2021411.30416.10410.10411.05405.8612,465,401
13 Jul 2021422.80424.00410.80412.20406.9923,439,650
12 Jul 2021410.05413.85405.45412.85407.6412,387,291
09 Jul 2021408.95414.10406.80414.10408.8720,736,593
08 Jul 2021413.30413.75406.70410.60405.4117,494,290
07 Jul 2021414.90419.15413.75417.95412.6715,259,344
06 Jul 2021422.80423.50413.80416.50411.2416,569,695
05 Jul 2021419.00425.15417.90423.10417.769,157,516
02 Jul 2021419.40421.75415.70416.65411.3918,873,319
01 Jul 2021419.75424.90419.75423.35418.0017,878,406
30 Jun 2021418.20420.55414.05417.30412.0320,976,997
29 Jun 2021420.00424.55419.13421.30415.9814,806,045
28 Jun 2021426.40427.55419.95420.40415.0914,324,818
25 Jun 2021427.00429.70426.05427.55422.1516,595,517
24 Jun 2021422.75426.10422.15424.60419.2414,424,278
23 Jun 2021425.15427.95420.90420.90415.5815,134,224
22 Jun 2021424.35427.20422.00423.75418.4015,405,899
21 Jun 2021424.85427.40422.10426.55421.1616,108,235
18 Jun 2021440.20441.60428.75429.40423.9840,994,082
17 Jun 2021442.45450.10439.40439.40433.8526,168,290
16 Jun 2021439.95442.30435.60438.05432.5221,410,009
15 Jun 2021433.45436.90431.80436.15430.6422,796,045
14 Jun 2021438.30441.35437.95439.45433.9020,425,384
11 Jun 2021433.85436.95432.60436.95431.4314,677,283
10 Jun 2021435.50440.80434.20436.15430.6416,203,227
09 Jun 2021441.15442.50437.75438.10432.5710,447,701
08 Jun 2021445.40447.62443.50444.30438.6912,739,911
07 Jun 2021444.65447.25442.40445.50439.8712,770,451
04 Jun 2021447.15447.80441.60443.95438.3413,491,800
03 Jun 2021447.40451.90444.45449.30443.6318,353,108
02 Jun 2021447.10452.30447.10451.70446.0030,451,463
01 Jun 2021448.80454.30446.20446.30440.6629,401,330
28 May 2021459.90462.55453.90455.30449.5525,724,503
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...