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 |
|---|---|---|---|---|---|---|
| 16 Dec 2019 | 576.00 | 590.70 | 574.86 | 589.40 | 589.40 | 7,832,823 |
| 13 Dec 2019 | 576.40 | 583.60 | 573.60 | 574.60 | 574.60 | 32,975,867 |
| 12 Dec 2019 | 567.30 | 579.70 | 566.40 | 576.50 | 576.50 | 23,236,012 |
| 11 Dec 2019 | 564.20 | 567.20 | 561.60 | 561.70 | 561.70 | 18,607,613 |
| 10 Dec 2019 | 560.50 | 561.20 | 552.60 | 558.90 | 558.90 | 20,069,260 |
| 09 Dec 2019 | 561.70 | 563.60 | 559.20 | 560.40 | 560.40 | 18,409,392 |
| 06 Dec 2019 | 555.50 | 564.10 | 554.50 | 561.90 | 561.90 | 17,593,264 |
| 05 Dec 2019 | 557.50 | 557.50 | 552.30 | 552.30 | 552.30 | 22,470,391 |
| 04 Dec 2019 | 558.00 | 560.90 | 554.30 | 558.80 | 558.80 | 21,103,852 |
| 03 Dec 2019 | 569.00 | 570.30 | 555.30 | 556.20 | 556.20 | 35,814,827 |
| 02 Dec 2019 | 576.00 | 581.60 | 569.20 | 569.20 | 569.20 | 19,518,105 |
| 29 Nov 2019 | 576.10 | 580.50 | 574.85 | 576.30 | 576.30 | 16,057,691 |
| 28 Nov 2019 | 580.90 | 581.40 | 577.00 | 580.80 | 580.80 | 7,545,692 |
| 27 Nov 2019 | 586.20 | 590.75 | 583.95 | 585.10 | 585.10 | 20,947,520 |
| 26 Nov 2019 | 583.50 | 584.60 | 580.70 | 582.80 | 582.80 | 24,908,386 |
| 25 Nov 2019 | 584.70 | 587.20 | 581.80 | 582.80 | 582.80 | 23,067,242 |
| 22 Nov 2019 | 574.00 | 582.20 | 573.20 | 579.80 | 579.80 | 19,027,293 |
| 21 Nov 2019 | 571.50 | 573.60 | 567.80 | 569.70 | 569.70 | 26,284,601 |
| 20 Nov 2019 | 577.90 | 578.13 | 572.70 | 576.40 | 576.40 | 37,680,545 |
| 19 Nov 2019 | 579.50 | 587.30 | 578.30 | 580.70 | 580.70 | 18,312,306 |
| 18 Nov 2019 | 575.60 | 577.90 | 572.40 | 575.00 | 575.00 | 16,305,220 |
| 15 Nov 2019 | 572.30 | 573.80 | 565.90 | 573.70 | 573.70 | 28,392,355 |
| 14 Nov 2019 | 575.00 | 585.60 | 570.30 | 570.30 | 570.30 | 20,210,438 |
| 13 Nov 2019 | 578.60 | 579.20 | 5.76 | 574.20 | 574.20 | 27,174,025 |
| 12 Nov 2019 | 586.70 | 590.80 | 586.30 | 588.70 | 588.70 | 17,974,570 |
| 11 Nov 2019 | 589.50 | 590.00 | 579.10 | 586.60 | 586.60 | 23,543,529 |
| 08 Nov 2019 | 600.50 | 603.20 | 595.50 | 595.60 | 595.60 | 19,829,499 |
| 07 Nov 2019 | 598.50 | 603.50 | 0.78 | 600.80 | 600.80 | 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 | 591.00 | 598.50 | 591.00 | 596.00 | 596.00 | 20,063,545 |
| 01 Nov 2019 | 585.50 | 588.80 | 580.10 | 588.80 | 588.80 | 22,624,395 |
| 31 Oct 2019 | 587.40 | 587.40 | 579.70 | 583.00 | 583.00 | 48,915,762 |
| 30 Oct 2019 | 587.50 | 588.82 | 585.00 | 588.00 | 588.00 | 23,155,790 |
| 29 Oct 2019 | 590.00 | 593.20 | 586.40 | 588.00 | 588.00 | 34,561,562 |
| 28 Oct 2019 | 598.00 | 616.46 | 587.50 | 594.40 | 594.40 | 48,842,855 |
| 25 Oct 2019 | 614.50 | 617.40 | 610.10 | 617.40 | 617.40 | 17,476,986 |
| 24 Oct 2019 | 610.00 | 617.60 | 608.80 | 617.40 | 617.40 | 23,213,963 |
| 23 Oct 2019 | 607.60 | 611.50 | 606.20 | 610.70 | 610.70 | 20,440,567 |
| 22 Oct 2019 | 606.00 | 611.50 | 604.00 | 610.40 | 610.40 | 36,499,769 |
| 21 Oct 2019 | 603.50 | 605.20 | 600.50 | 604.70 | 604.70 | 25,897,808 |
| 18 Oct 2019 | 603.20 | 605.70 | 600.20 | 601.60 | 601.60 | 19,835,103 |
| 17 Oct 2019 | 607.10 | 614.10 | 605.40 | 606.40 | 606.40 | 30,721,303 |
| 16 Oct 2019 | 601.10 | 608.90 | 601.10 | 603.60 | 603.60 | 30,993,938 |
| 15 Oct 2019 | 604.80 | 607.10 | 597.60 | 605.90 | 605.90 | 29,659,645 |
| 14 Oct 2019 | 609.80 | 613.80 | 598.70 | 607.30 | 607.30 | 59,275,022 |
| 11 Oct 2019 | 598.70 | 613.90 | 598.60 | 607.40 | 607.40 | 56,385,331 |
| 10 Oct 2019 | 599.60 | 602.10 | 595.90 | 598.00 | 598.00 | 32,028,797 |
| 10 Oct 2019 | 7.7998 Dividend | |||||
| 09 Oct 2019 | 602.50 | 606.70 | 600.00 | 604.60 | 596.80 | 30,552,652 |
| 08 Oct 2019 | 610.20 | 610.30 | 599.20 | 599.20 | 591.47 | 26,655,566 |
| 07 Oct 2019 | 597.20 | 606.40 | 595.17 | 604.30 | 596.50 | 50,841,813 |
| 04 Oct 2019 | 602.00 | 602.50 | 596.70 | 601.90 | 594.14 | 27,298,761 |
| 03 Oct 2019 | 613.00 | 613.80 | 596.30 | 603.10 | 595.32 | 39,388,857 |
| 02 Oct 2019 | 621.30 | 621.90 | 603.00 | 603.00 | 595.22 | 34,272,748 |
| 01 Oct 2019 | 626.60 | 627.50 | 618.00 | 619.90 | 611.90 | 19,215,361 |
| 30 Sep 2019 | 624.30 | 628.30 | 624.30 | 624.60 | 616.54 | 18,087,950 |
| 27 Sep 2019 | 620.80 | 627.10 | 620.00 | 624.30 | 616.25 | 24,695,065 |
| 26 Sep 2019 | 613.20 | 624.00 | 613.10 | 619.20 | 611.21 | 36,002,425 |
| 25 Sep 2019 | 610.00 | 615.80 | 606.50 | 615.80 | 607.86 | 32,072,885 |
| 24 Sep 2019 | 616.10 | 617.40 | 609.40 | 611.30 | 603.41 | 25,055,916 |
| 23 Sep 2019 | 612.80 | 619.96 | 606.60 | 612.90 | 604.99 | 74,627,232 |
| 20 Sep 2019 | 611.60 | 616.90 | 609.50 | 615.60 | 607.66 | 67,366,773 |
| 19 Sep 2019 | 609.10 | 618.30 | 607.80 | 616.00 | 608.05 | 27,015,442 |
| 18 Sep 2019 | 612.20 | 615.70 | 609.60 | 609.60 | 601.74 | 24,978,704 |
| 17 Sep 2019 | 616.80 | 617.40 | 611.40 | 612.00 | 604.10 | 24,475,068 |
| 16 Sep 2019 | 623.20 | 624.90 | 618.60 | 618.60 | 610.62 | 31,664,868 |
| 13 Sep 2019 | 624.30 | 631.42 | 622.40 | 627.43 | 619.33 | 20,313,383 |
| 12 Sep 2019 | 627.10 | 630.40 | 620.30 | 626.20 | 618.12 | 38,333,416 |
| 11 Sep 2019 | 621.70 | 633.50 | 621.70 | 625.50 | 617.43 | 62,901,996 |
| 10 Sep 2019 | 606.70 | 616.25 | 605.47 | 613.60 | 605.68 | 37,155,782 |
| 09 Sep 2019 | 603.90 | 607.00 | 599.90 | 607.00 | 599.17 | 18,598,645 |
| 06 Sep 2019 | 599.40 | 603.40 | 597.70 | 601.00 | 593.25 | 19,201,345 |
| 05 Sep 2019 | 600.00 | 601.50 | 594.51 | 598.80 | 591.08 | 29,456,338 |
| 04 Sep 2019 | 608.60 | 610.40 | 602.30 | 604.10 | 596.31 | 47,301,563 |
| 03 Sep 2019 | 594.50 | 598.10 | 593.00 | 593.70 | 586.04 | 29,191,489 |
| 02 Sep 2019 | 586.40 | 597.90 | 586.10 | 594.90 | 587.23 | 31,821,280 |
| 30 Aug 2019 | 589.30 | 598.96 | 587.80 | 591.40 | 583.77 | 32,847,836 |
| 29 Aug 2019 | 582.50 | 592.30 | 582.50 | 591.50 | 583.87 | 49,361,303 |
| 28 Aug 2019 | 581.20 | 585.70 | 578.20 | 581.80 | 574.29 | 34,461,204 |
| 27 Aug 2019 | 583.80 | 585.90 | 580.90 | 580.90 | 573.41 | 87,907,276 |
| 23 Aug 2019 | 596.00 | 596.90 | 586.40 | 586.40 | 578.84 | 32,769,787 |
| 22 Aug 2019 | 596.00 | 600.00 | 590.20 | 593.70 | 586.04 | 45,714,933 |
| 21 Aug 2019 | 597.60 | 604.10 | 597.60 | 598.30 | 590.58 | 30,450,442 |
| 20 Aug 2019 | 601.70 | 605.56 | 596.50 | 596.90 | 589.20 | 28,586,479 |
| 19 Aug 2019 | 606.10 | 610.20 | 603.70 | 603.70 | 595.91 | 88,663,966 |
| 16 Aug 2019 | 593.00 | 598.40 | 590.30 | 597.20 | 589.50 | 43,473,268 |
| 15 Aug 2019 | 597.50 | 599.10 | 588.70 | 591.30 | 583.67 | 45,376,203 |
| 15 Aug 2019 | 8.0335 Dividend | |||||
| 14 Aug 2019 | 612.80 | 615.20 | 502.66 | 602.20 | 586.50 | 73,522,526 |
| 13 Aug 2019 | 607.20 | 617.40 | 606.10 | 614.30 | 598.29 | 93,973,038 |
| 12 Aug 2019 | 629.50 | 630.00 | 605.80 | 611.00 | 595.07 | 43,239,038 |
| 09 Aug 2019 | 630.00 | 631.40 | 6.30 | 622.00 | 605.79 | 46,342,993 |
| 08 Aug 2019 | 632.40 | 634.30 | 626.50 | 634.30 | 617.76 | 31,717,345 |
| 07 Aug 2019 | 629.80 | 635.70 | 624.20 | 627.40 | 611.04 | 24,726,471 |
| 06 Aug 2019 | 630.90 | 638.10 | 627.10 | 627.90 | 611.53 | 30,797,806 |
| 05 Aug 2019 | 634.60 | 647.60 | 624.70 | 626.80 | 610.46 | 35,372,385 |
| 02 Aug 2019 | 658.10 | 659.00 | 644.30 | 646.10 | 629.26 | 35,889,165 |
| 01 Aug 2019 | 663.40 | 669.50 | 661.50 | 666.00 | 648.64 | 26,189,619 |
| 31 Jul 2019 | 666.70 | 666.70 | 655.70 | 656.70 | 639.58 | 23,144,264 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...