HSBC Holdings plc (HSBA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:30AM GMT. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 608.90 | 612.88 | 604.20 | 610.95 | 610.95 | 3,229,164 |
| 07 Feb 2023 | 602.60 | 606.30 | 600.90 | 605.00 | 605.00 | 23,450,768 |
| 06 Feb 2023 | 598.10 | 599.00 | 591.60 | 596.00 | 596.00 | 14,693,528 |
| 03 Feb 2023 | 584.80 | 599.10 | 584.20 | 596.70 | 596.70 | 31,727,455 |
| 02 Feb 2023 | 594.90 | 596.05 | 587.80 | 591.00 | 591.00 | 32,064,061 |
| 01 Feb 2023 | 592.00 | 601.30 | 590.70 | 601.30 | 601.30 | 27,200,209 |
| 31 Jan 2023 | 598.00 | 599.90 | 591.80 | 596.40 | 596.40 | 31,284,255 |
| 30 Jan 2023 | 597.90 | 602.60 | 592.10 | 602.00 | 602.00 | 53,950,303 |
| 27 Jan 2023 | 601.00 | 603.60 | 596.50 | 600.50 | 600.50 | 24,753,721 |
| 26 Jan 2023 | 598.10 | 603.90 | 596.50 | 603.90 | 603.90 | 44,789,252 |
| 25 Jan 2023 | 596.30 | 599.50 | 594.20 | 598.50 | 598.50 | 28,558,123 |
| 24 Jan 2023 | 594.20 | 597.50 | 589.36 | 594.80 | 594.80 | 14,234,046 |
| 23 Jan 2023 | 593.00 | 595.50 | 592.10 | 592.10 | 592.10 | 13,977,254 |
| 20 Jan 2023 | 589.00 | 593.10 | 587.10 | 592.60 | 592.60 | 22,978,407 |
| 19 Jan 2023 | 587.00 | 588.60 | 578.70 | 585.50 | 585.50 | 28,885,831 |
| 18 Jan 2023 | 589.20 | 593.30 | 586.90 | 590.70 | 590.70 | 41,081,237 |
| 17 Jan 2023 | 595.10 | 596.70 | 589.10 | 591.20 | 591.20 | 46,847,974 |
| 16 Jan 2023 | 593.40 | 598.00 | 592.07 | 596.10 | 596.10 | 18,356,071 |
| 13 Jan 2023 | 585.00 | 594.60 | 584.20 | 591.20 | 591.20 | 72,127,539 |
| 12 Jan 2023 | 572.30 | 585.65 | 571.20 | 581.80 | 581.80 | 27,880,378 |
| 11 Jan 2023 | 566.50 | 573.00 | 565.20 | 569.60 | 569.60 | 51,986,581 |
| 10 Jan 2023 | 561.90 | 566.40 | 559.74 | 564.10 | 564.10 | 15,239,244 |
| 09 Jan 2023 | 564.50 | 566.80 | 561.60 | 563.20 | 563.20 | 23,530,081 |
| 06 Jan 2023 | 566.00 | 569.85 | 559.60 | 568.60 | 568.60 | 31,225,164 |
| 05 Jan 2023 | 548.00 | 568.40 | 545.40 | 565.30 | 565.30 | 36,654,670 |
| 04 Jan 2023 | 535.10 | 544.80 | 532.50 | 543.50 | 543.50 | 21,604,090 |
| 03 Jan 2023 | 518.10 | 531.70 | 515.70 | 529.90 | 529.90 | 33,285,725 |
| 30 Dec 2022 | 516.90 | 519.20 | 515.60 | 515.70 | 515.70 | 8,437,810 |
| 29 Dec 2022 | 516.90 | 520.15 | 514.40 | 518.80 | 518.80 | 8,053,077 |
| 28 Dec 2022 | 515.30 | 520.70 | 510.70 | 518.00 | 518.00 | 24,836,592 |
| 23 Dec 2022 | 511.40 | 513.30 | 508.90 | 510.30 | 510.30 | 19,354,109 |
| 22 Dec 2022 | 512.70 | 516.10 | 510.60 | 512.30 | 512.30 | 26,334,928 |
| 21 Dec 2022 | 501.80 | 511.90 | 501.40 | 511.30 | 511.30 | 15,859,353 |
| 20 Dec 2022 | 495.50 | 503.90 | 494.70 | 502.80 | 502.80 | 35,020,690 |
| 19 Dec 2022 | 493.85 | 496.85 | 492.15 | 495.75 | 495.75 | 10,334,574 |
| 16 Dec 2022 | 493.00 | 496.30 | 481.00 | 492.25 | 492.25 | 50,367,136 |
| 15 Dec 2022 | 492.50 | 493.80 | 487.65 | 492.65 | 492.65 | 18,123,848 |
| 14 Dec 2022 | 500.00 | 502.80 | 496.65 | 497.70 | 497.70 | 43,951,829 |
| 13 Dec 2022 | 498.20 | 508.00 | 497.70 | 500.10 | 500.10 | 21,965,456 |
| 12 Dec 2022 | 499.60 | 499.95 | 493.10 | 496.35 | 496.35 | 16,666,852 |
| 09 Dec 2022 | 495.90 | 498.35 | 493.60 | 496.20 | 496.20 | 15,633,060 |
| 08 Dec 2022 | 494.60 | 499.00 | 493.50 | 495.30 | 495.30 | 14,697,498 |
| 07 Dec 2022 | 495.50 | 498.30 | 491.85 | 493.85 | 493.85 | 36,138,248 |
| 06 Dec 2022 | 496.70 | 503.00 | 496.00 | 498.65 | 498.65 | 20,112,726 |
| 05 Dec 2022 | 497.00 | 502.80 | 494.40 | 500.00 | 500.00 | 38,359,432 |
| 02 Dec 2022 | 492.95 | 499.15 | 488.30 | 498.50 | 498.50 | 25,331,250 |
| 01 Dec 2022 | 501.00 | 506.70 | 497.35 | 497.90 | 497.90 | 22,994,441 |
| 30 Nov 2022 | 507.30 | 511.90 | 504.50 | 509.70 | 509.70 | 46,323,161 |
| 29 Nov 2022 | 490.65 | 515.40 | 490.30 | 510.30 | 510.30 | 37,036,353 |
| 28 Nov 2022 | 481.40 | 490.40 | 481.20 | 488.60 | 488.60 | 44,234,698 |
| 25 Nov 2022 | 487.80 | 491.95 | 487.80 | 491.95 | 491.95 | 23,394,528 |
| 24 Nov 2022 | 489.55 | 492.98 | 487.52 | 489.50 | 489.50 | 10,402,601 |
| 23 Nov 2022 | 486.95 | 491.45 | 484.70 | 489.20 | 489.20 | 15,876,477 |
| 22 Nov 2022 | 484.25 | 489.50 | 483.55 | 486.85 | 486.85 | 11,529,697 |
| 21 Nov 2022 | 479.55 | 486.00 | 478.10 | 483.50 | 483.50 | 30,785,977 |
| 18 Nov 2022 | 474.75 | 484.45 | 474.10 | 478.90 | 478.90 | 34,581,612 |
| 17 Nov 2022 | 476.90 | 481.40 | 471.30 | 481.20 | 481.20 | 14,773,800 |
| 16 Nov 2022 | 478.10 | 479.90 | 473.95 | 475.50 | 475.50 | 16,851,839 |
| 15 Nov 2022 | 482.50 | 483.90 | 475.95 | 480.00 | 480.00 | 19,489,207 |
| 14 Nov 2022 | 472.75 | 483.00 | 471.30 | 480.30 | 480.30 | 18,085,476 |
| 11 Nov 2022 | 472.25 | 476.60 | 469.65 | 470.20 | 470.20 | 23,946,629 |
| 10 Nov 2022 | 475.50 | 479.05 | 468.95 | 474.15 | 474.15 | 20,113,839 |
| 09 Nov 2022 | 477.15 | 478.35 | 472.85 | 476.70 | 476.70 | 10,679,605 |
| 08 Nov 2022 | 478.45 | 482.15 | 475.84 | 478.65 | 478.65 | 12,175,981 |
| 07 Nov 2022 | 486.50 | 491.40 | 476.10 | 479.40 | 479.40 | 27,647,071 |
| 04 Nov 2022 | 471.65 | 495.42 | 468.55 | 490.00 | 490.00 | 46,287,338 |
| 03 Nov 2022 | 454.40 | 463.15 | 452.95 | 463.15 | 463.15 | 18,286,802 |
| 02 Nov 2022 | 460.00 | 460.95 | 450.30 | 456.80 | 456.80 | 15,752,022 |
| 01 Nov 2022 | 453.60 | 459.60 | 452.85 | 458.55 | 458.55 | 34,411,390 |
| 31 Oct 2022 | 443.30 | 453.00 | 442.45 | 447.30 | 447.30 | 29,847,740 |
| 28 Oct 2022 | 445.45 | 446.05 | 439.65 | 442.20 | 442.20 | 19,656,016 |
| 27 Oct 2022 | 446.15 | 452.15 | 442.50 | 450.15 | 450.15 | 20,824,542 |
| 26 Oct 2022 | 449.35 | 449.75 | 434.70 | 443.95 | 443.95 | 80,604,898 |
| 25 Oct 2022 | 460.30 | 460.38 | 436.20 | 442.65 | 442.65 | 51,977,901 |
| 24 Oct 2022 | 471.00 | 477.60 | 468.25 | 475.10 | 475.10 | 25,541,061 |
| 21 Oct 2022 | 474.75 | 478.30 | 467.90 | 477.85 | 477.85 | 21,917,926 |
| 20 Oct 2022 | 473.25 | 477.70 | 470.80 | 472.90 | 472.90 | 26,091,880 |
| 19 Oct 2022 | 469.00 | 477.75 | 466.65 | 474.00 | 474.00 | 24,410,156 |
| 18 Oct 2022 | 472.15 | 476.45 | 464.65 | 465.75 | 465.75 | 25,040,138 |
| 17 Oct 2022 | 464.00 | 475.20 | 462.45 | 471.25 | 471.25 | 35,260,400 |
| 14 Oct 2022 | 460.00 | 465.15 | 456.25 | 458.80 | 458.80 | 41,288,892 |
| 13 Oct 2022 | 448.15 | 461.80 | 442.35 | 459.25 | 459.25 | 30,719,721 |
| 12 Oct 2022 | 453.00 | 453.90 | 443.63 | 449.05 | 449.05 | 28,862,427 |
| 11 Oct 2022 | 461.20 | 462.15 | 452.85 | 454.50 | 454.50 | 22,331,842 |
| 10 Oct 2022 | 463.05 | 467.70 | 461.65 | 462.75 | 462.75 | 25,125,380 |
| 07 Oct 2022 | 470.00 | 473.35 | 463.90 | 467.00 | 467.00 | 18,751,759 |
| 06 Oct 2022 | 474.00 | 478.45 | 468.40 | 471.30 | 471.30 | 41,892,928 |
| 05 Oct 2022 | 477.00 | 478.55 | 465.15 | 472.40 | 472.40 | 41,395,079 |
| 04 Oct 2022 | 462.25 | 484.31 | 461.40 | 481.95 | 481.95 | 50,766,235 |
| 03 Oct 2022 | 462.40 | 463.15 | 453.50 | 461.40 | 461.40 | 22,714,763 |
| 30 Sept 2022 | 468.50 | 483.63 | 465.00 | 467.30 | 467.30 | 35,679,383 |
| 29 Sept 2022 | 476.60 | 479.50 | 461.95 | 467.00 | 467.00 | 33,273,984 |
| 28 Sept 2022 | 484.00 | 485.15 | 469.55 | 483.45 | 483.45 | 40,585,129 |
| 27 Sept 2022 | 502.00 | 504.10 | 495.35 | 495.70 | 495.70 | 43,346,266 |
| 26 Sept 2022 | 501.30 | 506.08 | 492.00 | 499.60 | 499.60 | 32,819,024 |
| 23 Sept 2022 | 519.30 | 522.00 | 505.50 | 510.00 | 510.00 | 35,204,699 |
| 22 Sept 2022 | 519.70 | 523.70 | 512.93 | 515.00 | 515.00 | 23,443,275 |
| 21 Sept 2022 | 537.00 | 537.00 | 518.90 | 524.90 | 524.90 | 60,407,934 |
| 20 Sept 2022 | 537.60 | 541.00 | 530.20 | 534.10 | 534.10 | 31,180,004 |
| 16 Sept 2022 | 530.90 | 537.00 | 527.30 | 529.60 | 529.60 | 53,237,791 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
