UK Markets closed
NIKKEI 225
26,170.30 -841.00 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
87.09 -0.26 (-0.30%) GOLD FUTURES
1,795.30 -34.40 (-1.88%) DOW
34,160.78 -7.31 (-0.02%) BTC-GBP
26,746.93 -829.55 (-3.01%)
HSBC Holdings plc (HSBA.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 520.60 | 547.03 | 520.40 | 538.30 | 538.30 | 33,530,775 |
| 26 Jan 2022 | 511.60 | 526.00 | 511.50 | 522.70 | 522.70 | 23,928,972 |
| 25 Jan 2022 | 499.50 | 509.60 | 492.95 | 509.40 | 509.40 | 28,153,744 |
| 24 Jan 2022 | 503.50 | 505.20 | 490.35 | 492.15 | 492.15 | 39,820,858 |
| 21 Jan 2022 | 503.50 | 505.50 | 502.10 | 505.40 | 505.40 | 37,487,844 |
| 20 Jan 2022 | 509.10 | 516.00 | 504.60 | 510.30 | 510.30 | 31,029,949 |
| 19 Jan 2022 | 514.80 | 519.30 | 510.40 | 512.50 | 512.50 | 40,907,595 |
| 18 Jan 2022 | 513.50 | 519.00 | 509.04 | 516.00 | 516.00 | 33,497,255 |
| 17 Jan 2022 | 517.00 | 519.28 | 516.30 | 519.00 | 519.00 | 28,851,318 |
| 14 Jan 2022 | 509.60 | 517.50 | 508.80 | 516.60 | 516.60 | 25,485,065 |
| 13 Jan 2022 | 501.50 | 513.90 | 498.24 | 513.00 | 513.00 | 39,474,358 |
| 12 Jan 2022 | 497.00 | 501.40 | 494.79 | 501.20 | 501.20 | 36,029,176 |
| 11 Jan 2022 | 489.25 | 495.95 | 489.25 | 495.00 | 495.00 | 38,635,805 |
| 10 Jan 2022 | 488.75 | 493.55 | 483.40 | 492.00 | 492.00 | 34,726,983 |
| 07 Jan 2022 | 478.10 | 482.60 | 475.80 | 482.30 | 482.30 | 31,774,685 |
| 06 Jan 2022 | 464.90 | 479.48 | 463.95 | 478.25 | 478.25 | 35,001,580 |
| 05 Jan 2022 | 466.20 | 471.00 | 465.10 | 468.30 | 468.30 | 27,632,008 |
| 04 Jan 2022 | 456.90 | 472.60 | 455.00 | 471.50 | 471.50 | 36,059,821 |
| 31 Dec 2021 | 445.00 | 448.80 | 445.00 | 448.65 | 448.65 | 5,751,616 |
| 30 Dec 2021 | 447.05 | 450.90 | 446.25 | 448.60 | 448.60 | 11,869,230 |
| 29 Dec 2021 | 451.10 | 453.00 | 448.30 | 449.40 | 449.40 | 16,327,229 |
| 24 Dec 2021 | 447.65 | 451.30 | 447.10 | 447.70 | 447.70 | 3,277,695 |
| 23 Dec 2021 | 442.75 | 449.55 | 442.60 | 447.90 | 447.90 | 10,517,995 |
| 22 Dec 2021 | 441.00 | 446.01 | 440.50 | 444.60 | 444.60 | 20,280,418 |
| 21 Dec 2021 | 441.90 | 446.50 | 439.65 | 445.20 | 445.20 | 30,771,804 |
| 20 Dec 2021 | 440.00 | 445.45 | 434.00 | 441.80 | 441.80 | 25,448,907 |
| 17 Dec 2021 | 447.30 | 449.75 | 441.80 | 445.45 | 445.45 | 39,711,829 |
| 16 Dec 2021 | 435.85 | 449.80 | 432.30 | 448.25 | 448.25 | 45,901,767 |
| 15 Dec 2021 | 435.50 | 438.51 | 432.30 | 432.30 | 432.30 | 35,016,471 |
| 14 Dec 2021 | 432.35 | 437.80 | 431.50 | 434.70 | 434.70 | 28,401,947 |
| 13 Dec 2021 | 437.50 | 440.08 | 429.55 | 431.30 | 431.30 | 24,598,736 |
| 10 Dec 2021 | 439.50 | 441.90 | 438.15 | 438.65 | 438.65 | 20,544,102 |
| 09 Dec 2021 | 440.95 | 442.30 | 437.20 | 440.45 | 440.45 | 19,513,056 |
| 08 Dec 2021 | 441.00 | 444.15 | 436.00 | 440.30 | 440.30 | 20,735,551 |
| 07 Dec 2021 | 442.50 | 445.80 | 440.65 | 443.50 | 443.50 | 21,436,027 |
| 06 Dec 2021 | 434.00 | 438.80 | 432.90 | 437.30 | 437.30 | 15,759,616 |
| 03 Dec 2021 | 435.00 | 437.30 | 427.51 | 429.70 | 429.70 | 24,162,272 |
| 02 Dec 2021 | 424.80 | 433.30 | 424.20 | 431.60 | 431.60 | 25,779,831 |
| 01 Dec 2021 | 418.50 | 429.40 | 418.25 | 429.20 | 429.20 | 30,867,746 |
| 30 Nov 2021 | 411.80 | 422.20 | 409.85 | 419.35 | 419.35 | 53,457,448 |
| 29 Nov 2021 | 419.45 | 423.85 | 415.05 | 416.45 | 416.45 | 24,982,386 |
| 26 Nov 2021 | 427.25 | 429.20 | 413.40 | 414.05 | 414.05 | 43,810,097 |
| 25 Nov 2021 | 444.50 | 445.75 | 439.85 | 443.80 | 443.80 | 14,178,917 |
| 24 Nov 2021 | 442.85 | 447.35 | 442.15 | 443.35 | 443.35 | 33,193,526 |
| 23 Nov 2021 | 434.00 | 446.85 | 433.80 | 442.95 | 442.95 | 18,623,327 |
| 22 Nov 2021 | 434.25 | 437.95 | 431.40 | 436.95 | 436.95 | 18,174,274 |
| 19 Nov 2021 | 439.50 | 445.99 | 428.70 | 431.70 | 431.70 | 37,640,643 |
| 18 Nov 2021 | 439.35 | 442.15 | 437.05 | 439.00 | 439.00 | 21,729,565 |
| 17 Nov 2021 | 439.50 | 443.05 | 438.15 | 439.60 | 439.60 | 30,262,172 |
| 16 Nov 2021 | 437.30 | 441.58 | 436.05 | 440.00 | 440.00 | 21,088,100 |
| 15 Nov 2021 | 431.25 | 437.50 | 430.30 | 436.70 | 436.70 | 19,055,419 |
| 12 Nov 2021 | 435.90 | 437.00 | 432.13 | 434.20 | 434.20 | 33,985,190 |
| 11 Nov 2021 | 435.35 | 438.95 | 432.30 | 433.55 | 433.55 | 21,402,810 |
| 10 Nov 2021 | 429.65 | 433.25 | 428.00 | 431.30 | 431.30 | 22,695,358 |
| 09 Nov 2021 | 429.50 | 432.90 | 428.35 | 429.70 | 429.70 | 27,383,781 |
| 08 Nov 2021 | 435.60 | 438.70 | 434.02 | 434.15 | 434.15 | 22,919,247 |
| 05 Nov 2021 | 431.70 | 441.75 | 430.90 | 437.25 | 437.25 | 25,668,001 |
| 04 Nov 2021 | 445.50 | 446.20 | 430.95 | 433.50 | 433.50 | 44,495,714 |
| 03 Nov 2021 | 442.40 | 444.50 | 440.40 | 444.50 | 444.50 | 20,371,732 |
| 02 Nov 2021 | 443.85 | 444.90 | 438.15 | 444.55 | 444.55 | 22,235,552 |
| 01 Nov 2021 | 441.00 | 447.50 | 435.60 | 446.50 | 446.50 | 18,056,181 |
| 29 Oct 2021 | 436.70 | 443.35 | 435.60 | 441.50 | 441.50 | 31,198,853 |
| 28 Oct 2021 | 441.20 | 443.20 | 436.50 | 440.40 | 440.40 | 24,700,050 |
| 27 Oct 2021 | 446.20 | 448.15 | 442.50 | 444.70 | 444.70 | 19,739,782 |
| 26 Oct 2021 | 441.35 | 447.95 | 344.46 | 447.15 | 447.15 | 30,569,575 |
| 25 Oct 2021 | 438.30 | 443.05 | 433.55 | 443.05 | 443.05 | 31,589,508 |
| 22 Oct 2021 | 434.10 | 437.95 | 432.25 | 434.80 | 434.80 | 24,993,076 |
| 21 Oct 2021 | 432.40 | 436.60 | 431.35 | 434.75 | 434.75 | 18,850,390 |
| 20 Oct 2021 | 431.50 | 435.20 | 429.80 | 433.30 | 433.30 | 18,024,030 |
| 19 Oct 2021 | 432.00 | 434.10 | 430.00 | 432.10 | 432.10 | 16,373,660 |
| 18 Oct 2021 | 430.75 | 435.90 | 429.60 | 432.80 | 432.80 | 28,464,618 |
| 15 Oct 2021 | 432.00 | 436.05 | 430.70 | 434.20 | 434.20 | 38,201,023 |
| 14 Oct 2021 | 428.50 | 429.95 | 425.15 | 426.00 | 426.00 | 17,208,553 |
| 13 Oct 2021 | 430.65 | 430.65 | 422.45 | 424.55 | 424.55 | 31,662,586 |
| 12 Oct 2021 | 421.85 | 429.00 | 421.85 | 429.00 | 429.00 | 24,356,723 |
| 11 Oct 2021 | 420.45 | 430.80 | 420.45 | 430.80 | 430.80 | 46,087,488 |
| 08 Oct 2021 | 412.85 | 421.28 | 412.55 | 419.55 | 419.55 | 38,626,487 |
| 07 Oct 2021 | 411.00 | 419.60 | 408.00 | 416.05 | 416.05 | 50,053,445 |
| 06 Oct 2021 | 398.75 | 410.15 | 397.90 | 406.30 | 406.30 | 56,111,967 |
| 05 Oct 2021 | 386.05 | 394.70 | 386.05 | 393.00 | 393.00 | 17,570,733 |
| 04 Oct 2021 | 384.00 | 389.89 | 382.40 | 384.20 | 384.20 | 24,988,392 |
| 01 Oct 2021 | 388.00 | 389.15 | 382.75 | 388.65 | 388.65 | 18,812,613 |
| 30 Sept 2021 | 394.15 | 394.70 | 389.60 | 390.05 | 390.05 | 27,715,937 |
| 29 Sept 2021 | 392.50 | 394.80 | 389.00 | 393.50 | 393.50 | 23,497,827 |
| 28 Sept 2021 | 384.35 | 390.90 | 382.70 | 385.35 | 385.35 | 21,830,054 |
| 27 Sept 2021 | 381.20 | 387.40 | 378.35 | 385.95 | 385.95 | 25,948,496 |
| 24 Sept 2021 | 376.70 | 377.00 | 372.45 | 375.45 | 375.45 | 28,302,653 |
| 23 Sept 2021 | 375.80 | 380.70 | 329.55 | 376.85 | 376.85 | 32,792,317 |
| 22 Sept 2021 | 363.40 | 377.40 | 362.84 | 375.40 | 375.40 | 33,258,547 |
| 21 Sept 2021 | 363.00 | 367.75 | 358.45 | 359.75 | 359.75 | 37,801,875 |
| 20 Sept 2021 | 369.10 | 370.95 | 361.70 | 361.70 | 361.70 | 35,684,967 |
| 17 Sept 2021 | 373.00 | 379.85 | 372.05 | 376.05 | 376.05 | 79,991,043 |
| 16 Sept 2021 | 370.40 | 373.90 | 368.55 | 368.90 | 368.90 | 28,536,650 |
| 15 Sept 2021 | 372.10 | 375.40 | 371.05 | 372.45 | 372.45 | 29,158,430 |
| 14 Sept 2021 | 377.00 | 377.30 | 371.75 | 372.90 | 372.90 | 25,672,101 |
| 13 Sept 2021 | 379.30 | 380.85 | 376.85 | 380.35 | 380.35 | 12,230,682 |
| 10 Sept 2021 | 377.70 | 380.50 | 373.80 | 375.40 | 375.40 | 13,489,555 |
| 09 Sept 2021 | 378.35 | 379.40 | 373.50 | 376.45 | 376.45 | 18,675,621 |
| 08 Sept 2021 | 379.50 | 381.75 | 375.65 | 380.55 | 380.55 | 18,780,216 |
| 07 Sept 2021 | 383.20 | 385.00 | 381.35 | 382.50 | 382.50 | 20,202,903 |
| *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.
