UK markets closed

HSBC Holdings plc (HSBA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
429.40-10.00 (-2.28%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021440.20441.60428.75429.40429.4040,994,082
17 Jun 2021442.45450.10439.40439.40439.4026,168,290
16 Jun 2021439.95442.30435.60438.05438.0521,410,009
15 Jun 2021433.45436.90431.80436.15436.1522,796,045
14 Jun 2021438.30441.35437.95439.45439.4520,425,384
11 Jun 2021433.85436.95432.60436.95436.9514,677,283
10 Jun 2021435.50440.80434.20436.15436.1516,203,227
09 Jun 2021441.15442.50437.75438.10438.1010,447,701
08 Jun 2021445.40447.62443.50444.30444.3012,739,911
07 Jun 2021444.65447.25442.40445.50445.5012,770,451
04 Jun 2021447.15447.80441.60443.95443.9513,491,800
03 Jun 2021447.40451.90444.45449.30449.3018,353,108
02 Jun 2021447.10452.30447.10451.70451.7030,451,463
01 Jun 2021448.80454.30446.20446.30446.3029,401,330
28 May 2021459.90462.55453.90455.30455.3025,724,503
27 May 2021445.25452.05444.78450.20450.2031,335,939
26 May 2021448.10449.70439.98446.85446.8513,881,888
25 May 2021446.65452.95445.00449.95449.9516,887,707
24 May 2021444.00446.90442.15446.55446.558,302,302
21 May 2021442.50445.79438.37444.45444.4525,976,940
20 May 2021443.35446.25439.10445.95445.9514,884,638
19 May 2021439.60446.03437.90443.30443.3017,759,870
18 May 2021446.50448.75445.00446.70446.7012,363,616
17 May 2021443.10445.55438.80443.40443.4017,414,188
14 May 2021445.30448.95444.55448.80448.8026,648,183
13 May 2021438.50445.00432.25443.75443.7514,556,496
12 May 2021436.95445.00435.45443.90443.9021,222,905
11 May 2021445.00446.31437.35440.00440.0026,077,793
10 May 2021449.60455.80448.85454.40454.4024,292,352
07 May 2021455.50456.65447.80451.20451.2013,250,579
06 May 2021454.60456.85451.95455.15455.1528,433,897
05 May 2021446.00455.05444.20454.40454.4024,038,092
04 May 2021445.00449.95439.70441.20441.2025,192,150
30 Apr 2021450.40457.00448.95452.80452.8043,602,212
29 Apr 2021444.85458.95444.00454.30454.3039,604,013
28 Apr 2021439.85445.00439.40443.35443.3527,305,438
27 Apr 2021423.35441.05422.00440.40440.4042,467,373
26 Apr 2021419.00424.35414.95422.75422.7526,820,836
23 Apr 2021414.20419.02412.40419.00419.0016,694,407
22 Apr 2021414.70416.10412.15415.50415.5020,981,752
21 Apr 2021417.10419.45413.45415.85415.8517,988,868
20 Apr 2021427.45427.85416.65417.25417.2515,849,093
19 Apr 2021426.00430.70426.00428.10428.1014,652,396
16 Apr 2021424.35429.70423.30427.45427.4526,675,355
15 Apr 2021428.40430.15421.15421.15421.1516,406,575
14 Apr 2021427.80431.10424.55428.90428.9015,837,444
13 Apr 2021431.50433.30424.10426.90426.9013,338,764
12 Apr 2021431.40436.05428.19432.55432.5513,920,714
09 Apr 2021438.50440.90434.70437.40437.4020,578,781
08 Apr 2021436.25440.00434.75440.00440.0026,354,216
07 Apr 2021425.25435.05424.00433.95433.9527,542,092
06 Apr 2021425.20432.15424.20426.85426.8529,457,451
01 Apr 2021422.40427.05421.00423.20423.2015,520,905
31 Mar 2021427.00430.15422.50423.20423.2026,354,562
30 Mar 2021425.50431.90424.60430.65430.6522,486,811
29 Mar 2021420.45424.10416.95418.10418.1017,013,250
26 Mar 2021420.65424.15419.70422.70422.7023,059,660
25 Mar 2021422.10425.25415.40421.40421.4031,983,020
24 Mar 2021418.40424.05414.65423.70423.7019,449,602
23 Mar 2021423.00425.50421.16424.35424.3544,358,201
22 Mar 2021428.25431.00423.45425.00425.0030,841,465
19 Mar 2021432.60435.15424.45430.85430.8588,043,442
18 Mar 2021432.95444.25430.70441.55441.5526,913,400
17 Mar 2021423.30432.45421.80430.60430.6024,330,254
16 Mar 2021427.00433.05419.70422.80422.8037,983,724
15 Mar 2021429.05431.20421.35424.00424.0019,927,579
12 Mar 2021422.55430.55421.50428.40428.4023,815,506
11 Mar 2021435.85436.20422.25425.05425.0524,306,145
11 Mar 202110.7923 Dividend
10 Mar 2021444.40449.15441.83446.10435.3115,073,056
09 Mar 2021453.65455.40444.50447.35436.5324,713,798
08 Mar 2021444.20456.80443.30455.50444.4828,111,104
05 Mar 2021427.65445.00424.30437.60427.0128,806,313
04 Mar 2021430.25431.60424.60426.50416.1823,702,449
03 Mar 2021425.55435.00425.55432.90422.4325,977,899
02 Mar 2021418.30428.75417.70423.75413.5033,604,121
01 Mar 2021426.10429.74419.10420.15409.9922,514,919
26 Feb 2021436.05440.05424.45426.20415.8946,520,447
25 Feb 2021433.65445.75433.10435.15424.6228,806,605
24 Feb 2021418.70429.85414.05429.30418.9122,364,322
23 Feb 2021426.60450.12417.40428.00417.6526,381,160
22 Feb 2021426.05432.10423.00431.65421.2126,100,864
19 Feb 2021418.95427.20416.95423.95413.6924,541,348
18 Feb 2021431.05431.95416.45419.20409.0622,011,312
17 Feb 2021428.20433.30423.75432.25421.7942,302,915
16 Feb 2021419.95429.25417.00427.75417.4032,478,957
15 Feb 2021403.80411.75403.25410.45400.5220,588,851
12 Feb 2021394.85403.45392.83401.80392.0815,552,548
11 Feb 2021398.70401.60394.60397.35387.7411,963,996
10 Feb 2021397.00401.75393.75398.70389.0515,922,602
09 Feb 2021392.00396.25389.25395.00385.4443,412,309
08 Feb 2021388.40395.20386.65390.40380.9629,504,175
05 Feb 2021394.55397.45388.20392.50383.0032,313,469
04 Feb 2021388.50396.60384.95396.00386.4219,801,539
03 Feb 2021391.50392.65385.90388.55379.1515,630,586
02 Feb 2021387.00392.15384.05391.45381.9814,652,650
01 Feb 2021384.85387.60377.40383.70374.4215,826,568
29 Jan 2021385.00388.70380.70382.75373.4930,397,410
28 Jan 2021392.80396.35387.05395.35385.7919,922,592
27 Jan 2021400.30412.20398.20400.15390.4742,279,943
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...