HSBA.L - HSBC Holdings plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2020 | 393.40 | 396.00 | 379.20 | 384.35 | 384.35 | 47,732,048 |
| 27 May 2020 | 387.00 | 398.80 | 385.50 | 396.60 | 396.60 | 39,166,889 |
| 26 May 2020 | 386.50 | 390.00 | 381.85 | 387.65 | 387.65 | 38,672,909 |
| 22 May 2020 | 380.00 | 385.40 | 373.05 | 379.00 | 379.00 | 83,041,264 |
| 21 May 2020 | 408.60 | 409.67 | 397.25 | 398.90 | 398.90 | 73,277,096 |
| 20 May 2020 | 407.65 | 413.30 | 404.25 | 412.75 | 412.75 | 38,328,985 |
| 19 May 2020 | 416.50 | 417.50 | 407.35 | 411.50 | 411.50 | 31,047,866 |
| 18 May 2020 | 404.45 | 415.40 | 401.00 | 414.70 | 414.70 | 32,278,325 |
| 15 May 2020 | 401.20 | 404.50 | 394.30 | 399.70 | 399.70 | 27,963,898 |
| 14 May 2020 | 402.60 | 405.10 | 392.15 | 398.50 | 398.50 | 50,453,382 |
| 13 May 2020 | 410.00 | 411.05 | 404.20 | 404.60 | 404.60 | 53,557,411 |
| 12 May 2020 | 407.70 | 416.45 | 405.25 | 410.50 | 410.50 | 32,766,983 |
| 11 May 2020 | 416.00 | 417.50 | 408.05 | 411.00 | 411.00 | 26,539,452 |
| 07 May 2020 | 403.15 | 413.00 | 403.10 | 412.70 | 412.70 | 52,241,559 |
| 06 May 2020 | 404.70 | 406.75 | 400.80 | 401.95 | 401.95 | 31,380,498 |
| 05 May 2020 | 402.10 | 405.60 | 397.05 | 401.20 | 401.20 | 28,022,070 |
| 04 May 2020 | 400.10 | 402.45 | 395.50 | 395.60 | 395.60 | 28,913,626 |
| 01 May 2020 | 402.35 | 405.45 | 396.55 | 402.45 | 402.45 | 16,438,222 |
| 30 Apr 2020 | 432.75 | 435.40 | 409.75 | 410.00 | 410.00 | 46,190,651 |
| 29 Apr 2020 | 416.30 | 428.75 | 414.10 | 428.50 | 428.50 | 40,741,285 |
| 28 Apr 2020 | 409.35 | 421.15 | 408.10 | 420.55 | 420.55 | 42,742,195 |
| 27 Apr 2020 | 410.05 | 416.30 | 408.20 | 416.30 | 416.30 | 37,799,727 |
| 24 Apr 2020 | 406.20 | 410.85 | 402.10 | 402.15 | 402.15 | 50,989,909 |
| 23 Apr 2020 | 404.55 | 410.30 | 400.75 | 410.30 | 410.30 | 27,882,740 |
| 22 Apr 2020 | 405.50 | 409.45 | 403.95 | 405.60 | 405.60 | 21,577,713 |
| 21 Apr 2020 | 407.75 | 409.80 | 399.30 | 399.30 | 399.30 | 42,404,118 |
| 20 Apr 2020 | 415.85 | 417.95 | 410.25 | 417.95 | 417.95 | 22,894,307 |
| 17 Apr 2020 | 411.45 | 417.05 | 408.45 | 414.35 | 414.35 | 64,869,649 |
| 16 Apr 2020 | 410.70 | 412.70 | 401.10 | 405.60 | 405.60 | 37,932,065 |
| 15 Apr 2020 | 421.95 | 422.20 | 406.00 | 408.10 | 408.10 | 55,587,634 |
| 14 Apr 2020 | 429.05 | 432.00 | 425.33 | 427.45 | 427.45 | 36,035,662 |
| 09 Apr 2020 | 423.85 | 429.19 | 415.85 | 428.85 | 428.85 | 49,366,968 |
| 08 Apr 2020 | 418.20 | 420.70 | 413.55 | 420.45 | 420.45 | 36,798,366 |
| 07 Apr 2020 | 418.60 | 425.05 | 415.35 | 419.60 | 419.60 | 54,609,765 |
| 06 Apr 2020 | 409.15 | 419.05 | 406.05 | 414.70 | 414.70 | 62,571,146 |
| 03 Apr 2020 | 395.95 | 400.50 | 392.45 | 397.20 | 397.20 | 34,739,227 |
| 02 Apr 2020 | 405.15 | 408.50 | 387.65 | 397.75 | 397.75 | 79,141,129 |
| 01 Apr 2020 | 416.00 | 421.70 | 408.30 | 411.00 | 411.00 | 80,545,177 |
| 31 Mar 2020 | 461.30 | 480.71 | 451.00 | 454.25 | 454.25 | 49,904,492 |
| 30 Mar 2020 | 466.50 | 480.71 | 454.75 | 462.65 | 462.65 | 46,361,343 |
| 27 Mar 2020 | 479.00 | 480.90 | 465.75 | 466.55 | 466.55 | 63,712,863 |
| 26 Mar 2020 | 490.30 | 497.90 | 482.20 | 497.90 | 497.90 | 57,275,522 |
| 25 Mar 2020 | 506.90 | 514.50 | 490.40 | 509.90 | 509.90 | 114,785,625 |
| 24 Mar 2020 | 497.95 | 515.00 | 490.50 | 515.00 | 515.00 | 63,332,396 |
| 23 Mar 2020 | 485.50 | 517.20 | 479.50 | 490.00 | 490.00 | 92,499,025 |
| 20 Mar 2020 | 509.40 | 515.50 | 490.00 | 500.00 | 500.00 | 127,089,634 |
| 19 Mar 2020 | 496.50 | 523.00 | 494.77 | 500.00 | 500.00 | 85,072,267 |
| 18 Mar 2020 | 473.40 | 493.10 | 472.60 | 491.00 | 491.00 | 89,926,270 |
| 17 Mar 2020 | 475.90 | 496.90 | 463.00 | 494.65 | 494.65 | 90,489,087 |
| 16 Mar 2020 | 453.95 | 468.20 | 432.80 | 464.40 | 464.40 | 93,889,087 |
| 13 Mar 2020 | 465.50 | 481.35 | 451.65 | 465.85 | 465.85 | 100,111,907 |
| 12 Mar 2020 | 463.05 | 469.10 | 440.85 | 444.60 | 444.60 | 111,137,921 |
| 11 Mar 2020 | 485.05 | 500.20 | 479.60 | 485.50 | 485.50 | 86,386,693 |
| 10 Mar 2020 | 479.50 | 491.40 | 475.40 | 478.50 | 478.50 | 81,914,788 |
| 09 Mar 2020 | 475.00 | 482.85 | 464.30 | 470.00 | 470.00 | 94,880,467 |
| 06 Mar 2020 | 500.20 | 501.80 | 490.15 | 493.80 | 493.80 | 67,508,614 |
| 05 Mar 2020 | 516.60 | 518.00 | 504.20 | 506.40 | 506.40 | 84,291,009 |
| 04 Mar 2020 | 512.60 | 517.90 | 507.70 | 512.20 | 512.20 | 60,988,822 |
| 03 Mar 2020 | 526.60 | 527.60 | 507.50 | 509.80 | 509.80 | 105,976,631 |
| 02 Mar 2020 | 527.90 | 529.70 | 511.40 | 520.10 | 520.10 | 97,188,554 |
| 28 Feb 2020 | 525.70 | 532.30 | 511.50 | 523.90 | 523.90 | 103,928,220 |
| 27 Feb 2020 | 538.60 | 541.50 | 524.60 | 529.30 | 529.30 | 62,069,456 |
| 27 Feb 2020 | 21 Dividend | |||||
| 26 Feb 2020 | 546.10 | 556.05 | 544.25 | 555.00 | 534.00 | 50,203,905 |
| 25 Feb 2020 | 555.60 | 556.00 | 537.60 | 539.70 | 519.28 | 85,272,594 |
| 24 Feb 2020 | 555.00 | 558.80 | 546.70 | 550.80 | 529.96 | 74,218,385 |
| 21 Feb 2020 | 562.60 | 564.00 | 557.50 | 562.20 | 540.93 | 51,321,873 |
| 20 Feb 2020 | 565.00 | 565.95 | 557.70 | 559.70 | 538.52 | 35,076,695 |
| 19 Feb 2020 | 562.50 | 568.20 | 558.80 | 559.00 | 537.85 | 52,906,245 |
| 18 Feb 2020 | 570.00 | 741.00 | 549.50 | 551.90 | 531.02 | 77,292,226 |
| 17 Feb 2020 | 585.40 | 593.30 | 585.40 | 590.70 | 568.35 | 16,734,803 |
| 14 Feb 2020 | 590.50 | 592.30 | 584.50 | 584.50 | 562.38 | 20,014,747 |
| 13 Feb 2020 | 590.00 | 599.00 | 584.20 | 589.90 | 567.58 | 23,430,915 |
| 12 Feb 2020 | 591.00 | 596.20 | 572.75 | 595.40 | 572.87 | 20,973,287 |
| 11 Feb 2020 | 584.20 | 593.00 | 583.70 | 591.40 | 569.02 | 39,527,343 |
| 10 Feb 2020 | 580.40 | 581.70 | 576.10 | 578.30 | 556.42 | 28,329,554 |
| 07 Feb 2020 | 575.00 | 582.00 | 572.60 | 581.30 | 559.30 | 27,087,091 |
| 06 Feb 2020 | 573.90 | 576.40 | 570.50 | 573.50 | 551.80 | 20,422,349 |
| 05 Feb 2020 | 560.40 | 571.20 | 558.80 | 569.00 | 547.47 | 25,527,275 |
| 04 Feb 2020 | 562.50 | 566.30 | 561.00 | 563.70 | 542.37 | 19,748,922 |
| 03 Feb 2020 | 553.00 | 559.60 | 550.99 | 555.70 | 534.67 | 21,079,256 |
| 31 Jan 2020 | 559.90 | 562.60 | 550.50 | 551.80 | 530.92 | 25,062,553 |
| 30 Jan 2020 | 560.00 | 565.90 | 558.80 | 563.00 | 541.70 | 18,906,284 |
| 29 Jan 2020 | 569.40 | 572.10 | 565.00 | 566.30 | 544.87 | 15,334,613 |
| 28 Jan 2020 | 563.20 | 568.80 | 558.75 | 567.70 | 546.22 | 18,958,064 |
| 27 Jan 2020 | 568.00 | 569.40 | 557.70 | 559.10 | 537.94 | 28,085,403 |
| 24 Jan 2020 | 575.60 | 585.80 | 574.67 | 579.40 | 557.48 | 21,990,105 |
| 23 Jan 2020 | 579.00 | 582.00 | 572.00 | 573.00 | 551.32 | 21,430,604 |
| 22 Jan 2020 | 586.20 | 587.70 | 579.10 | 581.20 | 559.21 | 27,327,599 |
| 21 Jan 2020 | 586.70 | 588.13 | 577.60 | 585.60 | 563.44 | 22,908,044 |
| 20 Jan 2020 | 594.60 | 596.70 | 591.40 | 592.40 | 569.98 | 8,809,260 |
| 17 Jan 2020 | 591.80 | 598.73 | 591.00 | 594.00 | 571.52 | 26,308,573 |
| 16 Jan 2020 | 589.00 | 592.30 | 586.70 | 590.90 | 568.54 | 23,021,631 |
| 15 Jan 2020 | 590.00 | 592.43 | 585.60 | 589.80 | 567.48 | 19,759,603 |
| 14 Jan 2020 | 591.70 | 594.70 | 587.90 | 590.40 | 568.06 | 19,490,727 |
| 13 Jan 2020 | 592.00 | 593.30 | 584.60 | 590.80 | 568.45 | 19,403,997 |
| 10 Jan 2020 | 588.60 | 589.93 | 584.60 | 584.60 | 562.48 | 12,736,356 |
| 09 Jan 2020 | 586.00 | 590.10 | 584.86 | 588.10 | 565.85 | 17,121,609 |
| 08 Jan 2020 | 580.50 | 582.60 | 576.30 | 581.30 | 559.30 | 20,405,597 |
| 07 Jan 2020 | 587.90 | 588.00 | 582.60 | 583.40 | 561.33 | 14,960,529 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.