HSBA.L - HSBC Holdings plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Oct 2019603.20605.70600.20601.60601.6019,835,103
17 Oct 2019607.10614.10605.40606.40606.4030,721,303
16 Oct 2019601.10608.90601.10603.60603.6030,993,938
15 Oct 2019604.80607.10597.60605.90605.9029,659,645
14 Oct 2019609.80613.80598.70607.30607.3059,275,022
11 Oct 2019598.70613.90598.60607.40607.4056,385,331
10 Oct 2019599.60602.10595.90598.00598.0032,028,797
10 Oct 201910 Dividend
09 Oct 2019602.50606.70600.00604.60594.6030,552,652
08 Oct 2019610.20610.30599.20599.20589.2926,655,566
07 Oct 2019597.20606.40595.17604.30594.3050,841,813
04 Oct 2019602.00602.50596.70601.90591.9427,298,761
03 Oct 2019613.00613.80596.30603.10593.1239,388,857
02 Oct 2019621.30621.90603.00603.00593.0334,272,748
01 Oct 2019626.60627.50618.00619.90609.6519,215,361
30 Sep 2019624.30628.30624.30624.60614.2718,087,950
27 Sep 2019620.80627.10620.00624.30613.9724,695,065
26 Sep 2019613.20624.00613.10619.20608.9636,002,425
25 Sep 2019610.00615.80606.50615.80605.6132,072,885
24 Sep 2019616.10617.40609.40611.30601.1925,055,916
23 Sep 2019612.80619.96606.60612.90602.7674,627,232
20 Sep 2019611.60616.90609.50615.60605.4267,366,773
19 Sep 2019609.10618.30607.80616.00605.8127,015,442
18 Sep 2019612.20615.70609.60609.60599.5224,978,704
17 Sep 2019616.80617.40611.40612.00601.8824,475,068
16 Sep 2019623.20624.90618.60618.60608.3731,664,868
13 Sep 2019624.30631.42622.40627.43617.0520,313,383
12 Sep 2019627.10630.40620.30626.20615.8438,333,416
11 Sep 2019621.70633.50621.70625.50615.1562,901,996
10 Sep 2019606.70616.25605.47613.60603.4537,155,782
09 Sep 2019603.90607.00599.90607.00596.9618,598,645
06 Sep 2019599.40603.40597.70601.00591.0619,201,345
05 Sep 2019600.00601.50594.51598.80588.9029,456,338
04 Sep 2019608.60610.40602.30604.10594.1147,301,563
03 Sep 2019594.50598.10593.00593.70583.8829,191,489
02 Sep 2019586.40597.90586.10594.90585.0631,821,280
30 Aug 2019589.30598.96587.80591.40581.6232,847,836
29 Aug 2019582.50592.30582.50591.50581.7249,361,303
28 Aug 2019581.20585.70578.20581.80572.1834,461,204
27 Aug 2019583.80585.90580.90580.90571.2987,907,276
23 Aug 2019596.00596.90586.40586.40576.7032,769,787
22 Aug 2019596.00600.00590.20593.70583.8845,714,933
21 Aug 2019597.60604.10597.60598.30588.4030,450,442
20 Aug 2019601.70605.56596.50596.90587.0328,586,479
19 Aug 2019606.10610.20603.70603.70593.7188,663,966
16 Aug 2019593.00598.40590.30597.20587.3243,473,268
15 Aug 2019597.50599.10588.70591.30581.5245,376,203
15 Aug 20198.0335 Dividend
14 Aug 2019612.80615.20502.66602.20584.3473,522,526
13 Aug 2019607.20617.40606.10614.30596.0893,973,038
12 Aug 2019629.50630.00605.80611.00592.8843,239,038
09 Aug 2019630.00631.406.30622.00603.5546,342,993
08 Aug 2019632.40634.30626.50634.30615.4931,717,345
07 Aug 2019629.80635.70624.20627.40608.7924,726,471
06 Aug 2019630.90638.10627.10627.90609.2830,797,806
05 Aug 2019634.60647.60624.70626.80608.2135,372,385
02 Aug 2019658.10659.00644.30646.10626.9435,889,165
01 Aug 2019663.40669.50661.50666.00646.2526,189,619
31 Jul 2019666.70666.70655.70656.70637.2223,144,264
30 Jul 2019670.00671.40661.75664.80645.0824,187,280
29 Jul 2019658.80669.10657.30666.40646.6328,939,526
26 Jul 2019659.00664.70658.30662.40642.7519,372,358
25 Jul 2019660.70663.40653.20655.10635.6740,379,179
24 Jul 2019668.90669.30655.80656.40636.9332,743,691
23 Jul 2019666.80673.70665.80670.90651.0023,935,024
22 Jul 2019662.80667.80660.60662.60642.9516,989,943
19 Jul 2019664.60666.30658.20662.70643.0422,336,663
18 Jul 2019663.70666.30660.60661.40641.7817,569,609
17 Jul 2019670.40671.70662.40664.30644.6022,881,036
16 Jul 2019668.20673.30665.90670.50650.6116,133,814
15 Jul 2019661.90668.30659.20667.20647.4113,937,833
12 Jul 2019664.50667.40662.70663.40643.7221,943,552
11 Jul 2019667.00667.50662.70664.50644.7914,571,395
10 Jul 2019670.00670.30666.20666.70646.9317,243,376
09 Jul 2019666.90672.30665.70670.70650.8115,520,978
08 Jul 2019665.40669.10664.70668.50648.6713,721,036
05 Jul 2019670.60674.80668.70672.50652.5514,302,622
04 Jul 2019669.00673.70669.00671.60651.6814,204,643
03 Jul 2019668.80671.50667.40671.50651.5814,990,789
02 Jul 2019665.90669.70661.30668.90649.0619,646,368
01 Jul 2019660.00665.80660.00661.80642.1721,592,795
28 Jun 2019652.40659.10652.40656.90637.4218,964,355
27 Jun 2019655.40656.10651.50654.80635.3816,166,976
26 Jun 2019646.60653.60646.10649.70630.4324,729,542
25 Jun 2019641.80647.80641.00647.80628.5948,445,802
24 Jun 2019647.40649.00644.30645.80626.6524,890,222
21 Jun 2019652.60653.90646.00649.60630.3381,817,077
20 Jun 2019656.00657.00652.10654.00634.6025,436,195
19 Jun 2019659.70661.90657.20657.30637.8037,238,206
18 Jun 2019652.60659.90650.40657.60638.1024,605,917
17 Jun 2019650.40652.70648.70651.10631.7918,311,677
14 Jun 2019644.10646.30640.90645.60626.4522,598,818
13 Jun 2019646.40651.70644.70647.90628.6819,935,628
12 Jun 2019651.00651.80647.30648.90629.6524,704,211
11 Jun 2019658.30660.00655.90655.90636.4517,351,528
10 Jun 2019652.00658.40651.50658.40638.8714,083,721
07 Jun 2019645.50651.80645.20650.90631.5920,948,802
06 Jun 2019646.00649.00642.00644.10625.0020,312,181
05 Jun 2019645.90647.40641.80646.30627.1319,547,757
04 Jun 2019641.00648.80641.00647.70628.4925,386,777
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more