HSBA.L - HSBC Holdings plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023610.00612.10607.30610.60610.603,681,144
02 Jun 2023595.80603.90593.70602.70602.7025,970,681
01 Jun 2023589.30597.95587.40593.80593.8043,366,626
31 May 2023594.70597.40589.60590.50590.5045,815,294
30 May 2023608.10609.00598.00600.10600.1030,198,951
26 May 2023609.30613.40600.40610.80610.8019,691,875
25 May 2023600.50610.30598.30606.40606.4017,076,530
24 May 2023610.40610.80596.50600.20600.2023,383,150
23 May 2023614.40618.60612.50617.80617.8018,108,144
22 May 2023613.60620.40613.60617.20617.2068,467,439
19 May 2023614.60616.70610.70610.80610.8017,244,865
18 May 2023607.50616.39606.40612.90612.9016,947,147
17 May 2023603.90606.20601.30603.00603.0016,724,626
16 May 2023608.30611.40605.20605.70605.70107,198,858
15 May 2023605.50611.10603.70611.00611.0014,779,925
12 May 2023595.40603.00595.40599.70599.7020,777,766
11 May 2023594.50600.00587.10593.60593.6025,625,911
11 May 202310 Dividend
10 May 2023603.40606.60599.20601.10591.1016,305,805
09 May 2023600.10602.90596.10599.30589.3335,837,955
05 May 2023588.00600.50586.50599.80589.8220,223,115
04 May 2023596.20596.80583.40584.00574.2839,625,040
03 May 2023598.80601.80591.70593.20583.3323,152,226
02 May 2023592.50610.70591.04593.90584.02111,897,000
28 Apr 2023578.40578.60565.10573.80564.2526,012,411
27 Apr 2023574.00579.30560.60575.40565.8324,614,220
26 Apr 2023568.00575.70563.80571.70562.1921,487,013
25 Apr 2023567.80569.40562.70566.30556.8819,470,392
24 Apr 2023569.90577.65568.30573.30563.7628,074,221
21 Apr 2023577.90579.30568.10573.70564.1616,475,926
20 Apr 2023577.80581.60571.20575.10565.5318,149,031
19 Apr 2023574.10575.20570.00573.40563.8616,476,041
18 Apr 2023576.80581.70573.70574.60565.0421,150,937
17 Apr 2023588.10589.10573.70578.10568.4817,022,897
14 Apr 2023567.90587.40563.30584.30574.5846,918,588
13 Apr 2023559.90567.30559.90567.30557.8631,193,339
12 Apr 2023560.20567.70558.80561.60552.2618,444,217
11 Apr 2023563.30564.40558.30562.40553.0427,308,177
06 Apr 2023552.50563.20550.90562.90553.5412,780,940
05 Apr 2023554.90557.30550.40554.20544.9812,482,936
04 Apr 2023562.00563.30551.20551.20542.0321,871,508
03 Apr 2023554.40564.50553.60556.40547.1431,929,737
31 Mar 2023549.30556.10547.00549.70540.5632,527,045
30 Mar 2023554.00558.20551.10555.30546.0612,376,544
29 Mar 2023543.80554.85543.51554.00544.7821,411,453
28 Mar 2023546.00549.50536.30541.10532.1021,067,542
27 Mar 2023542.00544.70533.30541.10532.1018,380,201
24 Mar 2023545.40545.40521.90534.00525.1229,131,272
23 Mar 2023556.50558.10545.00548.20539.08121,122,873
22 Mar 2023556.00573.80553.60564.60555.2149,464,196
21 Mar 2023541.00559.10539.00554.00544.7840,361,589
20 Mar 2023526.80544.60512.30541.70532.6966,105,483
17 Mar 2023562.70565.90537.00542.10533.0883,900,837
16 Mar 2023565.20571.90549.30558.10548.8241,625,099
15 Mar 2023579.50581.73542.70548.40539.2844,631,420
14 Mar 2023562.50579.80556.30577.00567.4041,114,192
13 Mar 2023595.20595.50563.10568.10558.6560,769,749
10 Mar 2023600.50601.50582.00592.60582.7452,951,644
09 Mar 2023629.90630.00621.10621.10610.7739,594,179
08 Mar 2023622.50635.00621.90630.70620.2174,246,652
07 Mar 2023618.70626.10617.50624.30613.9168,429,480
06 Mar 2023616.50618.60611.90617.80607.5232,648,244
03 Mar 2023617.00621.20613.60618.30608.0119,436,809
02 Mar 2023621.40626.50611.40619.00608.7020,312,797
02 Mar 202318.5392 Dividend
01 Mar 2023636.00641.30633.10640.30611.4279,309,751
28 Feb 2023628.30639.80627.80635.60606.9335,947,658
27 Feb 2023630.40635.90628.80631.80603.3059,154,081
24 Feb 2023630.30637.10630.30635.70607.0226,410,291
23 Feb 2023630.00632.00622.60630.10601.6820,973,923
22 Feb 2023639.50642.00631.65636.10607.4161,497,084
21 Feb 2023609.50653.80607.90647.50618.2990,988,771
20 Feb 2023622.10626.40619.80620.70592.7028,987,969
17 Feb 2023619.50623.70614.00621.10593.0849,880,459
16 Feb 2023614.80621.00612.80618.40590.5022,110,105
15 Feb 2023604.00614.00601.90612.30584.6828,899,482
14 Feb 2023611.20611.80605.30609.20581.7223,568,066
13 Feb 2023610.60615.20610.30613.70586.0217,575,858
10 Feb 2023611.50613.60608.20610.60583.0644,206,705
09 Feb 2023611.00620.50610.00615.80588.0250,067,355
08 Feb 2023608.90612.90604.20612.40584.7838,881,905
07 Feb 2023602.60606.30600.90605.00577.7123,450,768
06 Feb 2023598.10599.00591.60596.00569.1214,693,528
03 Feb 2023584.80599.10584.20596.70569.7831,727,455
02 Feb 2023594.90596.05587.80591.00564.3432,064,061
01 Feb 2023592.00601.30590.70601.30574.1827,200,209
31 Jan 2023598.00599.90591.80596.40569.5031,284,255
30 Jan 2023597.90602.60592.10602.00574.8453,950,303
27 Jan 2023601.00603.60596.50600.50573.4124,753,721
26 Jan 2023598.10603.90596.50603.90576.6644,789,252
25 Jan 2023596.30599.50594.20598.50571.5028,558,123
24 Jan 2023594.20597.50589.36594.80567.9714,234,046
23 Jan 2023593.00595.50592.10592.10565.3913,977,254
20 Jan 2023589.00593.10587.10592.60565.8722,978,407
19 Jan 2023587.00588.60578.70585.50559.0928,885,831
18 Jan 2023589.20593.30586.90590.70564.0541,081,237
17 Jan 2023595.10596.70589.10591.20564.5346,847,974
16 Jan 2023593.40598.00592.07596.10569.2118,356,071
13 Jan 2023585.00594.60584.20591.20564.5372,127,539
12 Jan 2023572.30585.65571.20581.80555.5627,880,378
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...