HSBA.L - HSBC Holdings plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Dec 2019576.00590.70574.86589.40589.407,832,823
13 Dec 2019576.40583.60573.60574.60574.6032,975,867
12 Dec 2019567.30579.70566.40576.50576.5023,236,012
11 Dec 2019564.20567.20561.60561.70561.7018,607,613
10 Dec 2019560.50561.20552.60558.90558.9020,069,260
09 Dec 2019561.70563.60559.20560.40560.4018,409,392
06 Dec 2019555.50564.10554.50561.90561.9017,593,264
05 Dec 2019557.50557.50552.30552.30552.3022,470,391
04 Dec 2019558.00560.90554.30558.80558.8021,103,852
03 Dec 2019569.00570.30555.30556.20556.2035,814,827
02 Dec 2019576.00581.60569.20569.20569.2019,518,105
29 Nov 2019576.10580.50574.85576.30576.3016,057,691
28 Nov 2019580.90581.40577.00580.80580.807,545,692
27 Nov 2019586.20590.75583.95585.10585.1020,947,520
26 Nov 2019583.50584.60580.70582.80582.8024,908,386
25 Nov 2019584.70587.20581.80582.80582.8023,067,242
22 Nov 2019574.00582.20573.20579.80579.8019,027,293
21 Nov 2019571.50573.60567.80569.70569.7026,284,601
20 Nov 2019577.90578.13572.70576.40576.4037,680,545
19 Nov 2019579.50587.30578.30580.70580.7018,312,306
18 Nov 2019575.60577.90572.40575.00575.0016,305,220
15 Nov 2019572.30573.80565.90573.70573.7028,392,355
14 Nov 2019575.00585.60570.30570.30570.3020,210,438
13 Nov 2019578.60579.205.76574.20574.2027,174,025
12 Nov 2019586.70590.80586.30588.70588.7017,974,570
11 Nov 2019589.50590.00579.10586.60586.6023,543,529
08 Nov 2019600.50603.20595.50595.60595.6019,829,499
07 Nov 2019598.50603.500.78600.80600.8031,217,800
06 Nov 2019598.50599.90596.30598.10598.1018,691,244
05 Nov 2019595.00599.40594.18597.90597.9019,063,680
04 Nov 2019591.00598.50591.00596.00596.0020,063,545
01 Nov 2019585.50588.80580.10588.80588.8022,624,395
31 Oct 2019587.40587.40579.70583.00583.0048,915,762
30 Oct 2019587.50588.82585.00588.00588.0023,155,790
29 Oct 2019590.00593.20586.40588.00588.0034,561,562
28 Oct 2019598.00616.46587.50594.40594.4048,842,855
25 Oct 2019614.50617.40610.10617.40617.4017,476,986
24 Oct 2019610.00617.60608.80617.40617.4023,213,963
23 Oct 2019607.60611.50606.20610.70610.7020,440,567
22 Oct 2019606.00611.50604.00610.40610.4036,499,769
21 Oct 2019603.50605.20600.50604.70604.7025,897,808
18 Oct 2019603.20605.70600.20601.60601.6019,835,103
17 Oct 2019607.10614.10605.40606.40606.4030,721,303
16 Oct 2019601.10608.90601.10603.60603.6030,993,938
15 Oct 2019604.80607.10597.60605.90605.9029,659,645
14 Oct 2019609.80613.80598.70607.30607.3059,275,022
11 Oct 2019598.70613.90598.60607.40607.4056,385,331
10 Oct 2019599.60602.10595.90598.00598.0032,028,797
10 Oct 20197.7998 Dividend
09 Oct 2019602.50606.70600.00604.60596.8030,552,652
08 Oct 2019610.20610.30599.20599.20591.4726,655,566
07 Oct 2019597.20606.40595.17604.30596.5050,841,813
04 Oct 2019602.00602.50596.70601.90594.1427,298,761
03 Oct 2019613.00613.80596.30603.10595.3239,388,857
02 Oct 2019621.30621.90603.00603.00595.2234,272,748
01 Oct 2019626.60627.50618.00619.90611.9019,215,361
30 Sep 2019624.30628.30624.30624.60616.5418,087,950
27 Sep 2019620.80627.10620.00624.30616.2524,695,065
26 Sep 2019613.20624.00613.10619.20611.2136,002,425
25 Sep 2019610.00615.80606.50615.80607.8632,072,885
24 Sep 2019616.10617.40609.40611.30603.4125,055,916
23 Sep 2019612.80619.96606.60612.90604.9974,627,232
20 Sep 2019611.60616.90609.50615.60607.6667,366,773
19 Sep 2019609.10618.30607.80616.00608.0527,015,442
18 Sep 2019612.20615.70609.60609.60601.7424,978,704
17 Sep 2019616.80617.40611.40612.00604.1024,475,068
16 Sep 2019623.20624.90618.60618.60610.6231,664,868
13 Sep 2019624.30631.42622.40627.43619.3320,313,383
12 Sep 2019627.10630.40620.30626.20618.1238,333,416
11 Sep 2019621.70633.50621.70625.50617.4362,901,996
10 Sep 2019606.70616.25605.47613.60605.6837,155,782
09 Sep 2019603.90607.00599.90607.00599.1718,598,645
06 Sep 2019599.40603.40597.70601.00593.2519,201,345
05 Sep 2019600.00601.50594.51598.80591.0829,456,338
04 Sep 2019608.60610.40602.30604.10596.3147,301,563
03 Sep 2019594.50598.10593.00593.70586.0429,191,489
02 Sep 2019586.40597.90586.10594.90587.2331,821,280
30 Aug 2019589.30598.96587.80591.40583.7732,847,836
29 Aug 2019582.50592.30582.50591.50583.8749,361,303
28 Aug 2019581.20585.70578.20581.80574.2934,461,204
27 Aug 2019583.80585.90580.90580.90573.4187,907,276
23 Aug 2019596.00596.90586.40586.40578.8432,769,787
22 Aug 2019596.00600.00590.20593.70586.0445,714,933
21 Aug 2019597.60604.10597.60598.30590.5830,450,442
20 Aug 2019601.70605.56596.50596.90589.2028,586,479
19 Aug 2019606.10610.20603.70603.70595.9188,663,966
16 Aug 2019593.00598.40590.30597.20589.5043,473,268
15 Aug 2019597.50599.10588.70591.30583.6745,376,203
15 Aug 20198.0335 Dividend
14 Aug 2019612.80615.20502.66602.20586.5073,522,526
13 Aug 2019607.20617.40606.10614.30598.2993,973,038
12 Aug 2019629.50630.00605.80611.00595.0743,239,038
09 Aug 2019630.00631.406.30622.00605.7946,342,993
08 Aug 2019632.40634.30626.50634.30617.7631,717,345
07 Aug 2019629.80635.70624.20627.40611.0424,726,471
06 Aug 2019630.90638.10627.10627.90611.5330,797,806
05 Aug 2019634.60647.60624.70626.80610.4635,372,385
02 Aug 2019658.10659.00644.30646.10629.2635,889,165
01 Aug 2019663.40669.50661.50666.00648.6426,189,619
31 Jul 2019666.70666.70655.70656.70639.5823,144,264
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more