HSBA.L - HSBC Holdings plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 May 2020393.40396.00379.20384.35384.3547,732,048
27 May 2020387.00398.80385.50396.60396.6039,166,889
26 May 2020386.50390.00381.85387.65387.6538,672,909
22 May 2020380.00385.40373.05379.00379.0083,041,264
21 May 2020408.60409.67397.25398.90398.9073,277,096
20 May 2020407.65413.30404.25412.75412.7538,328,985
19 May 2020416.50417.50407.35411.50411.5031,047,866
18 May 2020404.45415.40401.00414.70414.7032,278,325
15 May 2020401.20404.50394.30399.70399.7027,963,898
14 May 2020402.60405.10392.15398.50398.5050,453,382
13 May 2020410.00411.05404.20404.60404.6053,557,411
12 May 2020407.70416.45405.25410.50410.5032,766,983
11 May 2020416.00417.50408.05411.00411.0026,539,452
07 May 2020403.15413.00403.10412.70412.7052,241,559
06 May 2020404.70406.75400.80401.95401.9531,380,498
05 May 2020402.10405.60397.05401.20401.2028,022,070
04 May 2020400.10402.45395.50395.60395.6028,913,626
01 May 2020402.35405.45396.55402.45402.4516,438,222
30 Apr 2020432.75435.40409.75410.00410.0046,190,651
29 Apr 2020416.30428.75414.10428.50428.5040,741,285
28 Apr 2020409.35421.15408.10420.55420.5542,742,195
27 Apr 2020410.05416.30408.20416.30416.3037,799,727
24 Apr 2020406.20410.85402.10402.15402.1550,989,909
23 Apr 2020404.55410.30400.75410.30410.3027,882,740
22 Apr 2020405.50409.45403.95405.60405.6021,577,713
21 Apr 2020407.75409.80399.30399.30399.3042,404,118
20 Apr 2020415.85417.95410.25417.95417.9522,894,307
17 Apr 2020411.45417.05408.45414.35414.3564,869,649
16 Apr 2020410.70412.70401.10405.60405.6037,932,065
15 Apr 2020421.95422.20406.00408.10408.1055,587,634
14 Apr 2020429.05432.00425.33427.45427.4536,035,662
09 Apr 2020423.85429.19415.85428.85428.8549,366,968
08 Apr 2020418.20420.70413.55420.45420.4536,798,366
07 Apr 2020418.60425.05415.35419.60419.6054,609,765
06 Apr 2020409.15419.05406.05414.70414.7062,571,146
03 Apr 2020395.95400.50392.45397.20397.2034,739,227
02 Apr 2020405.15408.50387.65397.75397.7579,141,129
01 Apr 2020416.00421.70408.30411.00411.0080,545,177
31 Mar 2020461.30480.71451.00454.25454.2549,904,492
30 Mar 2020466.50480.71454.75462.65462.6546,361,343
27 Mar 2020479.00480.90465.75466.55466.5563,712,863
26 Mar 2020490.30497.90482.20497.90497.9057,275,522
25 Mar 2020506.90514.50490.40509.90509.90114,785,625
24 Mar 2020497.95515.00490.50515.00515.0063,332,396
23 Mar 2020485.50517.20479.50490.00490.0092,499,025
20 Mar 2020509.40515.50490.00500.00500.00127,089,634
19 Mar 2020496.50523.00494.77500.00500.0085,072,267
18 Mar 2020473.40493.10472.60491.00491.0089,926,270
17 Mar 2020475.90496.90463.00494.65494.6590,489,087
16 Mar 2020453.95468.20432.80464.40464.4093,889,087
13 Mar 2020465.50481.35451.65465.85465.85100,111,907
12 Mar 2020463.05469.10440.85444.60444.60111,137,921
11 Mar 2020485.05500.20479.60485.50485.5086,386,693
10 Mar 2020479.50491.40475.40478.50478.5081,914,788
09 Mar 2020475.00482.85464.30470.00470.0094,880,467
06 Mar 2020500.20501.80490.15493.80493.8067,508,614
05 Mar 2020516.60518.00504.20506.40506.4084,291,009
04 Mar 2020512.60517.90507.70512.20512.2060,988,822
03 Mar 2020526.60527.60507.50509.80509.80105,976,631
02 Mar 2020527.90529.70511.40520.10520.1097,188,554
28 Feb 2020525.70532.30511.50523.90523.90103,928,220
27 Feb 2020538.60541.50524.60529.30529.3062,069,456
27 Feb 202021 Dividend
26 Feb 2020546.10556.05544.25555.00534.0050,203,905
25 Feb 2020555.60556.00537.60539.70519.2885,272,594
24 Feb 2020555.00558.80546.70550.80529.9674,218,385
21 Feb 2020562.60564.00557.50562.20540.9351,321,873
20 Feb 2020565.00565.95557.70559.70538.5235,076,695
19 Feb 2020562.50568.20558.80559.00537.8552,906,245
18 Feb 2020570.00741.00549.50551.90531.0277,292,226
17 Feb 2020585.40593.30585.40590.70568.3516,734,803
14 Feb 2020590.50592.30584.50584.50562.3820,014,747
13 Feb 2020590.00599.00584.20589.90567.5823,430,915
12 Feb 2020591.00596.20572.75595.40572.8720,973,287
11 Feb 2020584.20593.00583.70591.40569.0239,527,343
10 Feb 2020580.40581.70576.10578.30556.4228,329,554
07 Feb 2020575.00582.00572.60581.30559.3027,087,091
06 Feb 2020573.90576.40570.50573.50551.8020,422,349
05 Feb 2020560.40571.20558.80569.00547.4725,527,275
04 Feb 2020562.50566.30561.00563.70542.3719,748,922
03 Feb 2020553.00559.60550.99555.70534.6721,079,256
31 Jan 2020559.90562.60550.50551.80530.9225,062,553
30 Jan 2020560.00565.90558.80563.00541.7018,906,284
29 Jan 2020569.40572.10565.00566.30544.8715,334,613
28 Jan 2020563.20568.80558.75567.70546.2218,958,064
27 Jan 2020568.00569.40557.70559.10537.9428,085,403
24 Jan 2020575.60585.80574.67579.40557.4821,990,105
23 Jan 2020579.00582.00572.00573.00551.3221,430,604
22 Jan 2020586.20587.70579.10581.20559.2127,327,599
21 Jan 2020586.70588.13577.60585.60563.4422,908,044
20 Jan 2020594.60596.70591.40592.40569.988,809,260
17 Jan 2020591.80598.73591.00594.00571.5226,308,573
16 Jan 2020589.00592.30586.70590.90568.5423,021,631
15 Jan 2020590.00592.43585.60589.80567.4819,759,603
14 Jan 2020591.70594.70587.90590.40568.0619,490,727
13 Jan 2020592.00593.30584.60590.80568.4519,403,997
10 Jan 2020588.60589.93584.60584.60562.4812,736,356
09 Jan 2020586.00590.10584.86588.10565.8517,121,609
08 Jan 2020580.50582.60576.30581.30559.3020,405,597
07 Jan 2020587.90588.00582.60583.40561.3314,960,529
*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