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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jun 2021	440.20	441.60	428.75	429.40	429.40	40,994,082
17 Jun 2021	442.45	450.10	439.40	439.40	439.40	26,168,290
16 Jun 2021	439.95	442.30	435.60	438.05	438.05	21,410,009
15 Jun 2021	433.45	436.90	431.80	436.15	436.15	22,796,045
14 Jun 2021	438.30	441.35	437.95	439.45	439.45	20,425,384
11 Jun 2021	433.85	436.95	432.60	436.95	436.95	14,677,283
10 Jun 2021	435.50	440.80	434.20	436.15	436.15	16,203,227
09 Jun 2021	441.15	442.50	437.75	438.10	438.10	10,447,701
08 Jun 2021	445.40	447.62	443.50	444.30	444.30	12,739,911
07 Jun 2021	444.65	447.25	442.40	445.50	445.50	12,770,451
04 Jun 2021	447.15	447.80	441.60	443.95	443.95	13,491,800
03 Jun 2021	447.40	451.90	444.45	449.30	449.30	18,353,108
02 Jun 2021	447.10	452.30	447.10	451.70	451.70	30,451,463
01 Jun 2021	448.80	454.30	446.20	446.30	446.30	29,401,330
28 May 2021	459.90	462.55	453.90	455.30	455.30	25,724,503
27 May 2021	445.25	452.05	444.78	450.20	450.20	31,335,939
26 May 2021	448.10	449.70	439.98	446.85	446.85	13,881,888
25 May 2021	446.65	452.95	445.00	449.95	449.95	16,887,707
24 May 2021	444.00	446.90	442.15	446.55	446.55	8,302,302
21 May 2021	442.50	445.79	438.37	444.45	444.45	25,976,940
20 May 2021	443.35	446.25	439.10	445.95	445.95	14,884,638
19 May 2021	439.60	446.03	437.90	443.30	443.30	17,759,870
18 May 2021	446.50	448.75	445.00	446.70	446.70	12,363,616
17 May 2021	443.10	445.55	438.80	443.40	443.40	17,414,188
14 May 2021	445.30	448.95	444.55	448.80	448.80	26,648,183
13 May 2021	438.50	445.00	432.25	443.75	443.75	14,556,496
12 May 2021	436.95	445.00	435.45	443.90	443.90	21,222,905
11 May 2021	445.00	446.31	437.35	440.00	440.00	26,077,793
10 May 2021	449.60	455.80	448.85	454.40	454.40	24,292,352
07 May 2021	455.50	456.65	447.80	451.20	451.20	13,250,579
06 May 2021	454.60	456.85	451.95	455.15	455.15	28,433,897
05 May 2021	446.00	455.05	444.20	454.40	454.40	24,038,092
04 May 2021	445.00	449.95	439.70	441.20	441.20	25,192,150
30 Apr 2021	450.40	457.00	448.95	452.80	452.80	43,602,212
29 Apr 2021	444.85	458.95	444.00	454.30	454.30	39,604,013
28 Apr 2021	439.85	445.00	439.40	443.35	443.35	27,305,438
27 Apr 2021	423.35	441.05	422.00	440.40	440.40	42,467,373
26 Apr 2021	419.00	424.35	414.95	422.75	422.75	26,820,836
23 Apr 2021	414.20	419.02	412.40	419.00	419.00	16,694,407
22 Apr 2021	414.70	416.10	412.15	415.50	415.50	20,981,752
21 Apr 2021	417.10	419.45	413.45	415.85	415.85	17,988,868
20 Apr 2021	427.45	427.85	416.65	417.25	417.25	15,849,093
19 Apr 2021	426.00	430.70	426.00	428.10	428.10	14,652,396
16 Apr 2021	424.35	429.70	423.30	427.45	427.45	26,675,355
15 Apr 2021	428.40	430.15	421.15	421.15	421.15	16,406,575
14 Apr 2021	427.80	431.10	424.55	428.90	428.90	15,837,444
13 Apr 2021	431.50	433.30	424.10	426.90	426.90	13,338,764
12 Apr 2021	431.40	436.05	428.19	432.55	432.55	13,920,714
09 Apr 2021	438.50	440.90	434.70	437.40	437.40	20,578,781
08 Apr 2021	436.25	440.00	434.75	440.00	440.00	26,354,216
07 Apr 2021	425.25	435.05	424.00	433.95	433.95	27,542,092
06 Apr 2021	425.20	432.15	424.20	426.85	426.85	29,457,451
01 Apr 2021	422.40	427.05	421.00	423.20	423.20	15,520,905
31 Mar 2021	427.00	430.15	422.50	423.20	423.20	26,354,562
30 Mar 2021	425.50	431.90	424.60	430.65	430.65	22,486,811
29 Mar 2021	420.45	424.10	416.95	418.10	418.10	17,013,250
26 Mar 2021	420.65	424.15	419.70	422.70	422.70	23,059,660
25 Mar 2021	422.10	425.25	415.40	421.40	421.40	31,983,020
24 Mar 2021	418.40	424.05	414.65	423.70	423.70	19,449,602
23 Mar 2021	423.00	425.50	421.16	424.35	424.35	44,358,201
22 Mar 2021	428.25	431.00	423.45	425.00	425.00	30,841,465
19 Mar 2021	432.60	435.15	424.45	430.85	430.85	88,043,442
18 Mar 2021	432.95	444.25	430.70	441.55	441.55	26,913,400
17 Mar 2021	423.30	432.45	421.80	430.60	430.60	24,330,254
16 Mar 2021	427.00	433.05	419.70	422.80	422.80	37,983,724
15 Mar 2021	429.05	431.20	421.35	424.00	424.00	19,927,579
12 Mar 2021	422.55	430.55	421.50	428.40	428.40	23,815,506
11 Mar 2021	435.85	436.20	422.25	425.05	425.05	24,306,145
11 Mar 2021	10.7923 Dividend
10 Mar 2021	444.40	449.15	441.83	446.10	435.31	15,073,056
09 Mar 2021	453.65	455.40	444.50	447.35	436.53	24,713,798
08 Mar 2021	444.20	456.80	443.30	455.50	444.48	28,111,104
05 Mar 2021	427.65	445.00	424.30	437.60	427.01	28,806,313
04 Mar 2021	430.25	431.60	424.60	426.50	416.18	23,702,449
03 Mar 2021	425.55	435.00	425.55	432.90	422.43	25,977,899
02 Mar 2021	418.30	428.75	417.70	423.75	413.50	33,604,121
01 Mar 2021	426.10	429.74	419.10	420.15	409.99	22,514,919
26 Feb 2021	436.05	440.05	424.45	426.20	415.89	46,520,447
25 Feb 2021	433.65	445.75	433.10	435.15	424.62	28,806,605
24 Feb 2021	418.70	429.85	414.05	429.30	418.91	22,364,322
23 Feb 2021	426.60	450.12	417.40	428.00	417.65	26,381,160
22 Feb 2021	426.05	432.10	423.00	431.65	421.21	26,100,864
19 Feb 2021	418.95	427.20	416.95	423.95	413.69	24,541,348
18 Feb 2021	431.05	431.95	416.45	419.20	409.06	22,011,312
17 Feb 2021	428.20	433.30	423.75	432.25	421.79	42,302,915
16 Feb 2021	419.95	429.25	417.00	427.75	417.40	32,478,957
15 Feb 2021	403.80	411.75	403.25	410.45	400.52	20,588,851
12 Feb 2021	394.85	403.45	392.83	401.80	392.08	15,552,548
11 Feb 2021	398.70	401.60	394.60	397.35	387.74	11,963,996
10 Feb 2021	397.00	401.75	393.75	398.70	389.05	15,922,602
09 Feb 2021	392.00	396.25	389.25	395.00	385.44	43,412,309
08 Feb 2021	388.40	395.20	386.65	390.40	380.96	29,504,175
05 Feb 2021	394.55	397.45	388.20	392.50	383.00	32,313,469
04 Feb 2021	388.50	396.60	384.95	396.00	386.42	19,801,539
03 Feb 2021	391.50	392.65	385.90	388.55	379.15	15,630,586
02 Feb 2021	387.00	392.15	384.05	391.45	381.98	14,652,650
01 Feb 2021	384.85	387.60	377.40	383.70	374.42	15,826,568
29 Jan 2021	385.00	388.70	380.70	382.75	373.49	30,397,410
28 Jan 2021	392.80	396.35	387.05	395.35	385.79	19,922,592
27 Jan 2021	400.30	412.20	398.20	400.15	390.47	42,279,943
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,017.47-135.96(-1.90%)

FTSE 25022,324.19-210.95(-0.94%)

AIM1,229.80-11.57(-0.93%)

HSBC Holdings plc (HSBA.L)

FTSE 100
7,017.47
-135.96(-1.90%)

FTSE 250
22,324.19
-210.95(-0.94%)

AIM
1,229.80
-11.57(-0.93%)