HSBC Holdings plc (HSBA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 535.40 | 540.60 | 531.90 | 534.40 | 534.40 | 16,750,917 |
| 30 Jun 2022 | 545.90 | 550.20 | 528.50 | 535.60 | 535.60 | 30,622,073 |
| 29 Jun 2022 | 542.30 | 555.45 | 541.70 | 552.10 | 552.10 | 24,696,936 |
| 28 Jun 2022 | 541.00 | 549.60 | 538.00 | 545.80 | 545.80 | 38,416,400 |
| 27 Jun 2022 | 538.00 | 541.10 | 532.00 | 538.60 | 538.60 | 49,272,132 |
| 24 Jun 2022 | 528.30 | 537.30 | 524.50 | 537.30 | 537.30 | 30,932,525 |
| 23 Jun 2022 | 534.30 | 539.70 | 525.20 | 526.60 | 526.60 | 37,274,569 |
| 22 Jun 2022 | 532.00 | 537.70 | 529.70 | 533.60 | 533.60 | 53,508,538 |
| 21 Jun 2022 | 533.00 | 545.70 | 531.80 | 538.80 | 538.80 | 31,728,545 |
| 20 Jun 2022 | 512.50 | 542.25 | 511.30 | 537.50 | 537.50 | 46,212,984 |
| 17 Jun 2022 | 517.40 | 524.20 | 507.40 | 508.70 | 508.70 | 80,376,964 |
| 16 Jun 2022 | 528.20 | 531.50 | 510.50 | 511.60 | 511.60 | 73,852,136 |
| 15 Jun 2022 | 525.00 | 537.30 | 524.92 | 530.60 | 530.60 | 100,899,252 |
| 14 Jun 2022 | 515.50 | 523.20 | 512.25 | 520.40 | 520.40 | 45,899,669 |
| 13 Jun 2022 | 507.00 | 508.20 | 499.60 | 502.90 | 502.90 | 46,714,611 |
| 10 Jun 2022 | 511.00 | 512.67 | 497.80 | 499.10 | 499.10 | 24,271,324 |
| 09 Jun 2022 | 516.60 | 520.50 | 510.90 | 511.80 | 511.80 | 36,643,147 |
| 08 Jun 2022 | 523.10 | 526.00 | 517.00 | 520.20 | 520.20 | 25,291,277 |
| 07 Jun 2022 | 528.90 | 533.50 | 527.50 | 529.30 | 529.30 | 21,263,058 |
| 06 Jun 2022 | 530.70 | 538.80 | 529.30 | 533.50 | 533.50 | 51,595,327 |
| 01 Jun 2022 | 534.00 | 536.80 | 528.30 | 529.60 | 529.60 | 41,941,708 |
| 31 May 2022 | 525.20 | 534.80 | 523.70 | 533.00 | 533.00 | 98,756,041 |
| 30 May 2022 | 532.80 | 533.00 | 526.00 | 528.60 | 528.60 | 21,786,919 |
| 27 May 2022 | 524.20 | 534.20 | 521.50 | 532.40 | 532.40 | 22,322,780 |
| 26 May 2022 | 517.80 | 526.00 | 516.80 | 525.30 | 525.30 | 21,981,132 |
| 25 May 2022 | 521.60 | 524.70 | 517.30 | 521.30 | 521.30 | 41,656,525 |
| 24 May 2022 | 497.90 | 522.20 | 494.75 | 518.90 | 518.90 | 69,815,063 |
| 23 May 2022 | 493.70 | 501.00 | 490.85 | 501.00 | 501.00 | 37,160,656 |
| 20 May 2022 | 496.00 | 500.90 | 490.65 | 490.75 | 490.75 | 38,422,967 |
| 19 May 2022 | 493.95 | 495.35 | 484.10 | 485.90 | 485.90 | 36,961,812 |
| 18 May 2022 | 498.65 | 499.40 | 493.65 | 495.50 | 495.50 | 49,059,172 |
| 17 May 2022 | 499.75 | 504.90 | 496.65 | 502.40 | 502.40 | 28,301,054 |
| 16 May 2022 | 496.40 | 503.40 | 495.45 | 498.55 | 498.55 | 20,455,046 |
| 13 May 2022 | 492.45 | 501.40 | 492.45 | 501.40 | 501.40 | 48,084,577 |
| 12 May 2022 | 491.00 | 491.70 | 477.95 | 483.40 | 483.40 | 36,686,103 |
| 11 May 2022 | 498.30 | 503.60 | 494.00 | 499.45 | 499.45 | 49,916,373 |
| 10 May 2022 | 499.85 | 502.80 | 495.70 | 495.70 | 495.70 | 22,181,402 |
| 09 May 2022 | 503.70 | 505.30 | 492.40 | 492.70 | 492.70 | 15,352,245 |
| 06 May 2022 | 509.40 | 509.60 | 500.80 | 502.00 | 502.00 | 30,037,627 |
| 05 May 2022 | 521.60 | 523.00 | 506.20 | 508.00 | 508.00 | 36,324,977 |
| 04 May 2022 | 520.00 | 521.40 | 515.40 | 515.40 | 515.40 | 23,531,567 |
| 03 May 2022 | 503.90 | 512.80 | 501.50 | 512.80 | 512.80 | 30,790,263 |
| 29 Apr 2022 | 493.00 | 515.60 | 488.15 | 501.30 | 501.30 | 52,447,082 |
| 28 Apr 2022 | 494.50 | 502.10 | 489.45 | 494.05 | 494.05 | 29,883,159 |
| 27 Apr 2022 | 482.10 | 496.65 | 480.25 | 486.30 | 486.30 | 46,378,373 |
| 26 Apr 2022 | 489.25 | 496.90 | 472.60 | 473.85 | 473.85 | 52,251,410 |
| 25 Apr 2022 | 514.60 | 515.30 | 500.60 | 501.60 | 501.60 | 36,966,972 |
| 22 Apr 2022 | 531.50 | 534.90 | 522.90 | 523.30 | 523.30 | 22,119,300 |
| 21 Apr 2022 | 538.00 | 538.00 | 533.80 | 536.90 | 536.90 | 34,172,720 |
| 20 Apr 2022 | 526.20 | 541.10 | 523.80 | 538.00 | 538.00 | 31,162,658 |
| 19 Apr 2022 | 522.40 | 529.10 | 519.80 | 525.60 | 525.60 | 23,158,857 |
| 14 Apr 2022 | 515.00 | 522.50 | 514.20 | 522.40 | 522.40 | 27,738,362 |
| 13 Apr 2022 | 520.80 | 524.80 | 518.10 | 518.20 | 518.20 | 25,845,426 |
| 12 Apr 2022 | 526.60 | 527.90 | 517.90 | 519.30 | 519.30 | 31,542,404 |
| 11 Apr 2022 | 530.80 | 535.80 | 528.50 | 533.30 | 533.30 | 28,233,381 |
| 08 Apr 2022 | 527.40 | 531.30 | 524.40 | 530.00 | 530.00 | 21,797,956 |
| 07 Apr 2022 | 524.50 | 527.90 | 520.40 | 521.40 | 521.40 | 19,791,994 |
| 06 Apr 2022 | 527.50 | 529.10 | 518.90 | 524.20 | 524.20 | 34,022,245 |
| 05 Apr 2022 | 523.50 | 528.90 | 521.80 | 527.70 | 527.70 | 25,395,152 |
| 04 Apr 2022 | 526.90 | 529.00 | 521.20 | 525.10 | 525.10 | 16,925,503 |
| 01 Apr 2022 | 527.40 | 530.90 | 525.50 | 528.90 | 528.90 | 19,607,032 |
| 31 Mar 2022 | 527.20 | 530.20 | 524.40 | 525.40 | 525.40 | 24,854,170 |
| 30 Mar 2022 | 527.20 | 529.60 | 522.40 | 526.60 | 526.60 | 28,460,293 |
| 29 Mar 2022 | 521.00 | 533.20 | 518.90 | 527.00 | 527.00 | 24,471,275 |
| 28 Mar 2022 | 522.20 | 526.30 | 517.50 | 518.70 | 518.70 | 40,024,764 |
| 25 Mar 2022 | 514.50 | 522.00 | 511.30 | 516.80 | 516.80 | 32,835,545 |
| 24 Mar 2022 | 511.10 | 519.60 | 509.80 | 517.60 | 517.60 | 38,211,757 |
| 23 Mar 2022 | 512.30 | 515.60 | 509.70 | 509.70 | 509.70 | 31,648,296 |
| 22 Mar 2022 | 508.90 | 520.80 | 506.80 | 516.60 | 516.60 | 27,931,525 |
| 21 Mar 2022 | 499.50 | 503.50 | 498.50 | 500.80 | 500.80 | 21,108,516 |
| 18 Mar 2022 | 501.10 | 501.90 | 495.80 | 501.00 | 501.00 | 57,945,933 |
| 17 Mar 2022 | 499.50 | 502.80 | 490.25 | 500.60 | 500.60 | 35,435,903 |
| 16 Mar 2022 | 485.00 | 495.30 | 481.65 | 494.35 | 494.35 | 52,092,680 |
| 15 Mar 2022 | 483.00 | 484.55 | 472.85 | 479.65 | 479.65 | 45,165,553 |
| 14 Mar 2022 | 488.95 | 492.75 | 481.30 | 489.50 | 489.50 | 53,449,416 |
| 11 Mar 2022 | 477.85 | 490.65 | 472.20 | 479.65 | 479.65 | 37,140,644 |
| 10 Mar 2022 | 476.90 | 480.30 | 466.25 | 475.50 | 475.50 | 29,138,274 |
| 10 Mar 2022 | 13.8188 Dividend | |||||
| 09 Mar 2022 | 485.65 | 489.00 | 475.45 | 489.00 | 475.18 | 34,475,941 |
| 08 Mar 2022 | 469.50 | 481.95 | 467.25 | 470.35 | 457.06 | 47,760,237 |
| 07 Mar 2022 | 461.20 | 474.85 | 449.20 | 466.05 | 452.88 | 68,194,453 |
| 04 Mar 2022 | 492.55 | 494.75 | 467.60 | 467.65 | 454.43 | 54,131,412 |
| 03 Mar 2022 | 507.80 | 510.90 | 494.80 | 495.45 | 481.45 | 34,114,061 |
| 02 Mar 2022 | 489.90 | 512.30 | 489.05 | 507.80 | 493.45 | 44,212,228 |
| 01 Mar 2022 | 515.00 | 521.30 | 495.40 | 495.40 | 481.40 | 56,713,395 |
| 28 Feb 2022 | 518.60 | 519.50 | 503.40 | 514.60 | 500.06 | 60,091,700 |
| 25 Feb 2022 | 521.60 | 540.90 | 513.70 | 538.00 | 522.80 | 44,629,598 |
| 24 Feb 2022 | 530.60 | 536.80 | 513.10 | 513.70 | 499.18 | 52,435,586 |
| 23 Feb 2022 | 548.80 | 553.00 | 546.13 | 547.80 | 532.32 | 23,322,309 |
| 22 Feb 2022 | 530.00 | 552.10 | 526.20 | 547.00 | 531.54 | 33,523,088 |
| 21 Feb 2022 | 548.00 | 555.50 | 542.00 | 546.80 | 531.35 | 17,811,934 |
| 18 Feb 2022 | 543.00 | 548.10 | 541.30 | 544.40 | 529.02 | 27,292,257 |
| 17 Feb 2022 | 547.40 | 547.40 | 533.80 | 540.10 | 524.84 | 24,230,834 |
| 16 Feb 2022 | 553.80 | 559.10 | 544.20 | 548.30 | 532.81 | 20,125,755 |
| 15 Feb 2022 | 546.50 | 557.40 | 545.60 | 554.80 | 539.12 | 48,395,580 |
| 14 Feb 2022 | 558.50 | 564.35 | 552.20 | 558.20 | 542.43 | 30,648,498 |
| 11 Feb 2022 | 558.50 | 567.20 | 556.50 | 567.20 | 551.17 | 25,062,386 |
| 10 Feb 2022 | 557.20 | 564.80 | 553.80 | 561.70 | 545.83 | 20,729,864 |
| 09 Feb 2022 | 563.50 | 563.88 | 556.90 | 560.80 | 544.95 | 32,315,290 |
| 08 Feb 2022 | 558.00 | 566.15 | 556.90 | 563.50 | 547.58 | 45,308,014 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
