HSBA.L - HSBC Holdings plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 610.00 | 612.10 | 607.30 | 610.60 | 610.60 | 3,681,144 |
| 02 Jun 2023 | 595.80 | 603.90 | 593.70 | 602.70 | 602.70 | 25,970,681 |
| 01 Jun 2023 | 589.30 | 597.95 | 587.40 | 593.80 | 593.80 | 43,366,626 |
| 31 May 2023 | 594.70 | 597.40 | 589.60 | 590.50 | 590.50 | 45,815,294 |
| 30 May 2023 | 608.10 | 609.00 | 598.00 | 600.10 | 600.10 | 30,198,951 |
| 26 May 2023 | 609.30 | 613.40 | 600.40 | 610.80 | 610.80 | 19,691,875 |
| 25 May 2023 | 600.50 | 610.30 | 598.30 | 606.40 | 606.40 | 17,076,530 |
| 24 May 2023 | 610.40 | 610.80 | 596.50 | 600.20 | 600.20 | 23,383,150 |
| 23 May 2023 | 614.40 | 618.60 | 612.50 | 617.80 | 617.80 | 18,108,144 |
| 22 May 2023 | 613.60 | 620.40 | 613.60 | 617.20 | 617.20 | 68,467,439 |
| 19 May 2023 | 614.60 | 616.70 | 610.70 | 610.80 | 610.80 | 17,244,865 |
| 18 May 2023 | 607.50 | 616.39 | 606.40 | 612.90 | 612.90 | 16,947,147 |
| 17 May 2023 | 603.90 | 606.20 | 601.30 | 603.00 | 603.00 | 16,724,626 |
| 16 May 2023 | 608.30 | 611.40 | 605.20 | 605.70 | 605.70 | 107,198,858 |
| 15 May 2023 | 605.50 | 611.10 | 603.70 | 611.00 | 611.00 | 14,779,925 |
| 12 May 2023 | 595.40 | 603.00 | 595.40 | 599.70 | 599.70 | 20,777,766 |
| 11 May 2023 | 594.50 | 600.00 | 587.10 | 593.60 | 593.60 | 25,625,911 |
| 11 May 2023 | 10 Dividend | |||||
| 10 May 2023 | 603.40 | 606.60 | 599.20 | 601.10 | 591.10 | 16,305,805 |
| 09 May 2023 | 600.10 | 602.90 | 596.10 | 599.30 | 589.33 | 35,837,955 |
| 05 May 2023 | 588.00 | 600.50 | 586.50 | 599.80 | 589.82 | 20,223,115 |
| 04 May 2023 | 596.20 | 596.80 | 583.40 | 584.00 | 574.28 | 39,625,040 |
| 03 May 2023 | 598.80 | 601.80 | 591.70 | 593.20 | 583.33 | 23,152,226 |
| 02 May 2023 | 592.50 | 610.70 | 591.04 | 593.90 | 584.02 | 111,897,000 |
| 28 Apr 2023 | 578.40 | 578.60 | 565.10 | 573.80 | 564.25 | 26,012,411 |
| 27 Apr 2023 | 574.00 | 579.30 | 560.60 | 575.40 | 565.83 | 24,614,220 |
| 26 Apr 2023 | 568.00 | 575.70 | 563.80 | 571.70 | 562.19 | 21,487,013 |
| 25 Apr 2023 | 567.80 | 569.40 | 562.70 | 566.30 | 556.88 | 19,470,392 |
| 24 Apr 2023 | 569.90 | 577.65 | 568.30 | 573.30 | 563.76 | 28,074,221 |
| 21 Apr 2023 | 577.90 | 579.30 | 568.10 | 573.70 | 564.16 | 16,475,926 |
| 20 Apr 2023 | 577.80 | 581.60 | 571.20 | 575.10 | 565.53 | 18,149,031 |
| 19 Apr 2023 | 574.10 | 575.20 | 570.00 | 573.40 | 563.86 | 16,476,041 |
| 18 Apr 2023 | 576.80 | 581.70 | 573.70 | 574.60 | 565.04 | 21,150,937 |
| 17 Apr 2023 | 588.10 | 589.10 | 573.70 | 578.10 | 568.48 | 17,022,897 |
| 14 Apr 2023 | 567.90 | 587.40 | 563.30 | 584.30 | 574.58 | 46,918,588 |
| 13 Apr 2023 | 559.90 | 567.30 | 559.90 | 567.30 | 557.86 | 31,193,339 |
| 12 Apr 2023 | 560.20 | 567.70 | 558.80 | 561.60 | 552.26 | 18,444,217 |
| 11 Apr 2023 | 563.30 | 564.40 | 558.30 | 562.40 | 553.04 | 27,308,177 |
| 06 Apr 2023 | 552.50 | 563.20 | 550.90 | 562.90 | 553.54 | 12,780,940 |
| 05 Apr 2023 | 554.90 | 557.30 | 550.40 | 554.20 | 544.98 | 12,482,936 |
| 04 Apr 2023 | 562.00 | 563.30 | 551.20 | 551.20 | 542.03 | 21,871,508 |
| 03 Apr 2023 | 554.40 | 564.50 | 553.60 | 556.40 | 547.14 | 31,929,737 |
| 31 Mar 2023 | 549.30 | 556.10 | 547.00 | 549.70 | 540.56 | 32,527,045 |
| 30 Mar 2023 | 554.00 | 558.20 | 551.10 | 555.30 | 546.06 | 12,376,544 |
| 29 Mar 2023 | 543.80 | 554.85 | 543.51 | 554.00 | 544.78 | 21,411,453 |
| 28 Mar 2023 | 546.00 | 549.50 | 536.30 | 541.10 | 532.10 | 21,067,542 |
| 27 Mar 2023 | 542.00 | 544.70 | 533.30 | 541.10 | 532.10 | 18,380,201 |
| 24 Mar 2023 | 545.40 | 545.40 | 521.90 | 534.00 | 525.12 | 29,131,272 |
| 23 Mar 2023 | 556.50 | 558.10 | 545.00 | 548.20 | 539.08 | 121,122,873 |
| 22 Mar 2023 | 556.00 | 573.80 | 553.60 | 564.60 | 555.21 | 49,464,196 |
| 21 Mar 2023 | 541.00 | 559.10 | 539.00 | 554.00 | 544.78 | 40,361,589 |
| 20 Mar 2023 | 526.80 | 544.60 | 512.30 | 541.70 | 532.69 | 66,105,483 |
| 17 Mar 2023 | 562.70 | 565.90 | 537.00 | 542.10 | 533.08 | 83,900,837 |
| 16 Mar 2023 | 565.20 | 571.90 | 549.30 | 558.10 | 548.82 | 41,625,099 |
| 15 Mar 2023 | 579.50 | 581.73 | 542.70 | 548.40 | 539.28 | 44,631,420 |
| 14 Mar 2023 | 562.50 | 579.80 | 556.30 | 577.00 | 567.40 | 41,114,192 |
| 13 Mar 2023 | 595.20 | 595.50 | 563.10 | 568.10 | 558.65 | 60,769,749 |
| 10 Mar 2023 | 600.50 | 601.50 | 582.00 | 592.60 | 582.74 | 52,951,644 |
| 09 Mar 2023 | 629.90 | 630.00 | 621.10 | 621.10 | 610.77 | 39,594,179 |
| 08 Mar 2023 | 622.50 | 635.00 | 621.90 | 630.70 | 620.21 | 74,246,652 |
| 07 Mar 2023 | 618.70 | 626.10 | 617.50 | 624.30 | 613.91 | 68,429,480 |
| 06 Mar 2023 | 616.50 | 618.60 | 611.90 | 617.80 | 607.52 | 32,648,244 |
| 03 Mar 2023 | 617.00 | 621.20 | 613.60 | 618.30 | 608.01 | 19,436,809 |
| 02 Mar 2023 | 621.40 | 626.50 | 611.40 | 619.00 | 608.70 | 20,312,797 |
| 02 Mar 2023 | 18.5392 Dividend | |||||
| 01 Mar 2023 | 636.00 | 641.30 | 633.10 | 640.30 | 611.42 | 79,309,751 |
| 28 Feb 2023 | 628.30 | 639.80 | 627.80 | 635.60 | 606.93 | 35,947,658 |
| 27 Feb 2023 | 630.40 | 635.90 | 628.80 | 631.80 | 603.30 | 59,154,081 |
| 24 Feb 2023 | 630.30 | 637.10 | 630.30 | 635.70 | 607.02 | 26,410,291 |
| 23 Feb 2023 | 630.00 | 632.00 | 622.60 | 630.10 | 601.68 | 20,973,923 |
| 22 Feb 2023 | 639.50 | 642.00 | 631.65 | 636.10 | 607.41 | 61,497,084 |
| 21 Feb 2023 | 609.50 | 653.80 | 607.90 | 647.50 | 618.29 | 90,988,771 |
| 20 Feb 2023 | 622.10 | 626.40 | 619.80 | 620.70 | 592.70 | 28,987,969 |
| 17 Feb 2023 | 619.50 | 623.70 | 614.00 | 621.10 | 593.08 | 49,880,459 |
| 16 Feb 2023 | 614.80 | 621.00 | 612.80 | 618.40 | 590.50 | 22,110,105 |
| 15 Feb 2023 | 604.00 | 614.00 | 601.90 | 612.30 | 584.68 | 28,899,482 |
| 14 Feb 2023 | 611.20 | 611.80 | 605.30 | 609.20 | 581.72 | 23,568,066 |
| 13 Feb 2023 | 610.60 | 615.20 | 610.30 | 613.70 | 586.02 | 17,575,858 |
| 10 Feb 2023 | 611.50 | 613.60 | 608.20 | 610.60 | 583.06 | 44,206,705 |
| 09 Feb 2023 | 611.00 | 620.50 | 610.00 | 615.80 | 588.02 | 50,067,355 |
| 08 Feb 2023 | 608.90 | 612.90 | 604.20 | 612.40 | 584.78 | 38,881,905 |
| 07 Feb 2023 | 602.60 | 606.30 | 600.90 | 605.00 | 577.71 | 23,450,768 |
| 06 Feb 2023 | 598.10 | 599.00 | 591.60 | 596.00 | 569.12 | 14,693,528 |
| 03 Feb 2023 | 584.80 | 599.10 | 584.20 | 596.70 | 569.78 | 31,727,455 |
| 02 Feb 2023 | 594.90 | 596.05 | 587.80 | 591.00 | 564.34 | 32,064,061 |
| 01 Feb 2023 | 592.00 | 601.30 | 590.70 | 601.30 | 574.18 | 27,200,209 |
| 31 Jan 2023 | 598.00 | 599.90 | 591.80 | 596.40 | 569.50 | 31,284,255 |
| 30 Jan 2023 | 597.90 | 602.60 | 592.10 | 602.00 | 574.84 | 53,950,303 |
| 27 Jan 2023 | 601.00 | 603.60 | 596.50 | 600.50 | 573.41 | 24,753,721 |
| 26 Jan 2023 | 598.10 | 603.90 | 596.50 | 603.90 | 576.66 | 44,789,252 |
| 25 Jan 2023 | 596.30 | 599.50 | 594.20 | 598.50 | 571.50 | 28,558,123 |
| 24 Jan 2023 | 594.20 | 597.50 | 589.36 | 594.80 | 567.97 | 14,234,046 |
| 23 Jan 2023 | 593.00 | 595.50 | 592.10 | 592.10 | 565.39 | 13,977,254 |
| 20 Jan 2023 | 589.00 | 593.10 | 587.10 | 592.60 | 565.87 | 22,978,407 |
| 19 Jan 2023 | 587.00 | 588.60 | 578.70 | 585.50 | 559.09 | 28,885,831 |
| 18 Jan 2023 | 589.20 | 593.30 | 586.90 | 590.70 | 564.05 | 41,081,237 |
| 17 Jan 2023 | 595.10 | 596.70 | 589.10 | 591.20 | 564.53 | 46,847,974 |
| 16 Jan 2023 | 593.40 | 598.00 | 592.07 | 596.10 | 569.21 | 18,356,071 |
| 13 Jan 2023 | 585.00 | 594.60 | 584.20 | 591.20 | 564.53 | 72,127,539 |
| 12 Jan 2023 | 572.30 | 585.65 | 571.20 | 581.80 | 555.56 | 27,880,378 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.