Mail

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
20 Feb 2020	565.00	565.95	557.70	559.70	559.70	35,076,695
19 Feb 2020	562.50	568.20	558.80	559.00	559.00	52,906,245
18 Feb 2020	570.00	741.00	549.50	551.90	551.90	77,292,226
17 Feb 2020	585.40	593.30	585.40	590.70	590.70	16,734,803
14 Feb 2020	590.50	592.30	584.50	584.50	584.50	20,014,747
13 Feb 2020	590.00	599.00	584.20	589.90	589.90	23,430,915
12 Feb 2020	5.91	5.96	5.73	5.95	5.95	20,973,287
11 Feb 2020	5.84	5.93	5.84	5.91	5.91	39,527,343
10 Feb 2020	5.80	5.82	5.76	5.78	5.78	28,329,554
07 Feb 2020	5.75	5.82	5.73	5.81	5.81	27,087,091
06 Feb 2020	5.74	5.76	5.70	5.74	5.74	20,422,349
05 Feb 2020	5.60	5.71	5.59	5.69	5.69	25,527,275
04 Feb 2020	5.63	5.66	5.61	5.64	5.64	19,748,922
03 Feb 2020	5.53	5.60	5.51	5.56	5.56	21,079,256
31 Jan 2020	5.60	5.63	5.51	5.52	5.52	25,062,553
30 Jan 2020	5.60	5.66	5.59	5.63	5.63	18,906,284
29 Jan 2020	5.69	5.72	5.65	5.66	5.66	15,334,613
28 Jan 2020	5.63	5.69	5.59	5.68	5.68	18,958,064
27 Jan 2020	5.68	5.69	5.58	5.59	5.59	28,085,403
24 Jan 2020	5.76	5.86	5.75	5.79	5.79	21,990,105
23 Jan 2020	579.00	582.00	572.00	573.00	573.00	21,430,604
22 Jan 2020	5.86	5.88	5.79	5.81	5.81	27,327,599
21 Jan 2020	5.87	5.88	5.78	5.86	5.86	22,908,044
20 Jan 2020	5.95	5.97	5.91	5.92	5.92	8,809,260
17 Jan 2020	5.92	5.99	5.91	5.94	5.94	26,308,573
16 Jan 2020	5.89	5.92	5.87	5.91	5.91	23,021,631
15 Jan 2020	5.90	5.92	5.86	5.90	5.90	19,759,603
14 Jan 2020	5.92	5.95	5.88	5.90	5.90	19,490,727
13 Jan 2020	5.92	5.93	5.85	5.91	5.91	19,403,997
10 Jan 2020	5.89	5.90	5.85	5.85	5.85	12,736,356
09 Jan 2020	586.00	590.10	584.86	588.10	588.10	17,121,609
08 Jan 2020	5.80	5.83	5.76	5.81	5.81	20,405,597
07 Jan 2020	5.88	5.88	5.83	5.83	5.83	14,960,529
06 Jan 2020	5.90	5.92	5.81	5.85	5.85	18,984,368
03 Jan 2020	5.93	6.02	5.87	5.94	5.94	16,976,787
02 Jan 2020	5.89	5.98	5.89	5.95	5.95	17,220,449
31 Dec 2019	5.93	5.95	5.90	5.92	5.92	6,386,172
30 Dec 2019	5.97	5.99	5.96	5.96	5.96	14,885,299
27 Dec 2019	5.98	6.03	5.96	5.98	5.98	10,059,958
24 Dec 2019	5.99	6.01	5.95	5.99	5.99	3,833,136
23 Dec 2019	5.97	6.00	5.92	5.99	5.99	34,275,453
20 Dec 2019	5.99	6.03	5.97	6.00	6.00	78,085,273
19 Dec 2019	5.97	6.00	5.95	6.00	6.00	89,764,881
18 Dec 2019	5.93	6.01	5.92	5.99	5.99	24,464,691
17 Dec 2019	5.90	5.97	5.87	5.94	5.94	27,224,776
16 Dec 2019	5.76	5.91	5.75	5.86	5.86	29,547,723
13 Dec 2019	5.76	5.84	5.74	5.75	5.75	32,975,867
12 Dec 2019	5.67	5.80	5.66	5.76	5.76	23,236,012
11 Dec 2019	564.20	567.20	561.60	561.70	561.70	18,607,613
10 Dec 2019	5.61	5.61	5.53	5.59	5.59	20,069,260
09 Dec 2019	5.62	5.64	5.59	5.60	5.60	18,409,392
06 Dec 2019	5.55	5.64	5.55	5.62	5.62	17,593,264
05 Dec 2019	5.57	5.57	5.52	5.52	5.52	22,470,391
04 Dec 2019	5.58	5.61	5.54	5.59	5.59	21,103,852
03 Dec 2019	5.69	5.70	5.55	5.56	5.56	35,814,827
02 Dec 2019	5.76	5.82	5.69	5.69	5.69	19,518,105
29 Nov 2019	5.76	5.80	5.75	5.76	5.76	16,057,691
28 Nov 2019	5.81	5.81	5.77	5.81	5.81	7,545,692
27 Nov 2019	5.86	5.91	5.84	5.85	5.85	20,947,520
26 Nov 2019	5.84	5.85	5.81	5.83	5.83	24,908,386
25 Nov 2019	5.85	5.87	5.82	5.83	5.83	23,067,242
22 Nov 2019	5.74	5.82	5.73	5.80	5.80	19,027,293
21 Nov 2019	5.72	5.74	5.68	5.70	5.70	26,284,601
20 Nov 2019	5.78	5.78	5.73	5.76	5.76	37,680,545
19 Nov 2019	5.80	5.87	5.78	5.81	5.81	18,312,306
18 Nov 2019	5.76	5.78	5.72	5.75	5.75	16,305,220
15 Nov 2019	5.72	5.74	5.66	5.74	5.74	28,392,355
14 Nov 2019	5.75	5.86	5.70	5.70	5.70	20,210,438
13 Nov 2019	5.79	5.79	0.06	5.74	5.74	27,174,025
12 Nov 2019	5.87	5.91	5.86	5.89	5.89	17,974,570
11 Nov 2019	5.89	5.90	5.79	5.87	5.87	23,543,529
08 Nov 2019	6.01	6.03	5.95	5.96	5.96	19,829,499
07 Nov 2019	5.99	6.03	0.01	6.01	6.01	31,217,800
06 Nov 2019	598.50	599.90	596.30	598.10	598.10	18,691,244
05 Nov 2019	595.00	599.40	594.18	597.90	597.90	19,063,680
04 Nov 2019	5.91	5.99	5.91	5.96	5.96	20,063,545
01 Nov 2019	5.86	5.89	5.80	5.89	5.89	22,624,395
31 Oct 2019	5.87	5.87	5.80	5.83	5.83	48,915,762
30 Oct 2019	5.88	5.89	5.85	5.88	5.88	23,155,790
29 Oct 2019	5.90	5.93	5.86	5.88	5.88	34,561,562
28 Oct 2019	5.98	6.16	5.88	5.94	5.94	48,842,855
25 Oct 2019	6.14	6.17	6.10	6.17	6.17	17,476,986
24 Oct 2019	6.10	6.18	6.09	6.17	6.17	23,213,963
23 Oct 2019	6.08	6.11	6.06	6.11	6.11	20,440,567
22 Oct 2019	6.06	6.11	6.04	6.10	6.10	36,499,769
21 Oct 2019	6.03	6.05	6.01	6.05	6.05	25,897,808
18 Oct 2019	6.03	6.06	6.00	6.02	6.02	19,835,103
17 Oct 2019	6.07	6.14	6.05	6.06	6.06	30,721,303
16 Oct 2019	6.01	6.09	6.01	6.04	6.04	30,993,938
15 Oct 2019	6.05	6.07	5.98	6.06	6.06	29,659,645
14 Oct 2019	6.10	6.14	5.99	6.07	6.07	59,275,022
11 Oct 2019	5.99	6.14	5.99	6.07	6.07	56,385,331
10 Oct 2019	6.00	6.02	5.96	5.98	5.98	32,028,797
10 Oct 2019	7.7998 Dividend
09 Oct 2019	6.03	6.07	6.00	6.05	-1.75	30,552,652
08 Oct 2019	6.10	6.10	5.99	5.99	-1.74	26,655,566
07 Oct 2019	5.97	6.06	5.95	6.04	-1.75	50,841,813
04 Oct 2019	602.00	602.50	596.70	601.90	-174.60	27,298,761
03 Oct 2019	6.13	6.14	5.96	6.03	-1.75	39,388,857
02 Oct 2019	6.21	6.22	6.03	6.03	-1.75	34,272,748
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