UK markets closed

HSBC Holdings plc (HSBA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
697.00+0.50 (+0.07%)
At close: 04:51PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024694.00703.20688.40697.00697.0027,895,752
16 May 2024707.00714.60685.00696.50696.5035,516,089
15 May 2024709.00713.30701.10701.70701.7015,971,090
14 May 2024700.80708.00695.00706.40706.4080,125,072
13 May 2024692.10700.20688.10699.20699.2018,083,633
10 May 2024693.60704.32686.70696.00696.0021,429,600
09 May 2024700.00725.20690.90690.90690.9024,832,537
09 May 202421 Dividend
08 May 2024722.30724.50718.00720.80699.8031,193,174
07 May 2024708.90717.70708.20712.60691.8455,817,425
03 May 2024706.50714.40700.70705.50684.9516,832,563
02 May 2024705.40705.40704.44705.00684.467,966,770
01 May 2024693.20697.61696.80697.50677.181,752,322
30 Apr 2024678.20702.50659.60695.60675.3344,382,642
29 Apr 2024666.40671.22666.40668.10648.6420,180,940
26 Apr 2024663.10665.80661.10663.60644.2715,520,886
25 Apr 2024662.50663.90657.70661.90642.6226,470,399
24 Apr 2024666.50668.40662.30663.60644.2721,390,323
23 Apr 2024665.80669.60663.80667.70648.2532,647,963
22 Apr 2024655.70669.80653.30666.50647.0825,523,717
19 Apr 2024635.50647.60633.80646.20627.3742,777,852
18 Apr 2024639.30645.60637.60644.60625.8256,508,011
17 Apr 2024633.00641.80631.20636.10617.5719,309,290
16 Apr 2024642.50642.50630.50631.70613.3027,235,255
15 Apr 2024653.00659.80650.00651.10632.1324,347,647
12 Apr 2024647.50660.10647.50653.40634.3631,007,911
11 Apr 2024659.60662.90644.40646.70627.8639,103,496
10 Apr 2024650.00665.00649.00663.20643.8853,216,145
09 Apr 2024644.20649.20643.10644.70625.9256,964,110
08 Apr 2024639.70646.00637.60644.50625.7217,801,945
05 Apr 2024636.10641.80634.00641.40622.7157,354,782
04 Apr 2024634.50644.40633.10641.70623.0030,442,640
03 Apr 2024620.50631.10618.70631.10612.7128,446,283
02 Apr 2024629.20632.40619.40621.40603.3025,424,009
28 Mar 2024618.80627.50618.00619.00600.9731,683,472
27 Mar 2024621.50622.10612.50615.00597.0821,079,290
26 Mar 2024624.00628.20623.00627.30609.0219,146,886
25 Mar 2024622.50625.40619.84624.60606.4020,581,329
22 Mar 2024619.60629.70619.40624.90606.6931,173,104
21 Mar 2024609.50624.00608.80621.10603.0046,221,272
20 Mar 2024600.90608.00599.00605.40587.7634,999,580
19 Mar 2024600.00605.69599.80602.90585.3323,063,736
18 Mar 2024596.80607.00596.40602.50584.9537,891,932
15 Mar 2024586.20598.10584.90598.00580.58144,608,653
14 Mar 2024590.20590.55584.00586.40569.3244,407,570
13 Mar 2024592.60598.60589.30589.70572.5235,428,913
12 Mar 2024585.20594.30584.10592.60575.3455,525,865
11 Mar 2024578.50581.00572.90575.80559.0251,557,214
08 Mar 2024589.70590.10579.70579.90563.0143,793,152
07 Mar 2024586.40594.24583.60590.70573.4943,620,401
07 Mar 202431 Dividend
06 Mar 2024608.10613.70603.40612.00564.0745,095,839
05 Mar 2024604.40611.60600.50610.10562.3250,278,186
04 Mar 2024609.10613.70604.50608.40560.7529,293,343
01 Mar 2024617.80624.78612.70612.80564.8125,741,180
29 Feb 2024606.60620.50606.20614.50566.3856,956,110
28 Feb 2024605.40613.40601.90609.50561.7752,420,210
27 Feb 2024599.00604.90598.50602.40555.2260,013,567
26 Feb 2024600.30600.65592.70595.70549.0589,084,463
23 Feb 2024596.20601.10595.30597.20550.4347,054,556
22 Feb 2024598.10600.50587.80590.50544.2677,946,571
21 Feb 2024613.00616.10584.40589.80543.6188,244,747
20 Feb 2024636.20644.10636.00643.80593.3834,980,834
19 Feb 2024634.20640.20632.20638.20588.2221,133,312
16 Feb 2024629.50639.60627.60638.80588.7729,084,164
15 Feb 2024625.00628.90623.50626.60577.5324,051,853
14 Feb 2024618.20625.80617.70620.70572.0923,022,225
13 Feb 2024607.90615.90607.00610.50562.6920,597,163
12 Feb 2024607.60611.10601.70608.40560.7524,285,482
09 Feb 2024618.90619.50608.10609.50561.7720,501,792
08 Feb 2024625.70627.00616.70617.70569.3322,450,255
07 Feb 2024629.80633.20625.90627.20578.0819,790,120
06 Feb 2024626.10633.90625.90632.00582.5138,617,671
05 Feb 2024620.70622.85617.50619.20570.7199,168,504
02 Feb 2024617.10618.00611.50614.10566.0148,044,233
01 Feb 2024615.80621.90609.45611.20563.3452,940,246
31 Jan 2024618.00625.30617.30618.20569.7941,490,462
30 Jan 2024617.20622.40614.50621.20572.5518,308,073
29 Jan 2024619.00622.20617.00617.00568.6822,053,588
26 Jan 2024610.80619.30610.50616.90568.5949,109,073
25 Jan 2024606.50609.00602.50604.90557.5316,358,428
24 Jan 2024601.70607.10600.50604.90557.5327,986,792
23 Jan 2024596.90602.50594.30598.80551.9165,414,910
22 Jan 2024588.10599.70588.10597.20550.4361,548,584
19 Jan 2024592.00594.10587.40588.40542.3224,400,575
18 Jan 2024589.60593.80586.00589.50543.3456,327,281
17 Jan 2024586.00587.70581.70587.70541.6824,131,792
16 Jan 2024595.60596.40588.70593.50547.0225,433,948
15 Jan 2024599.10612.50591.70596.40549.6932,884,376
12 Jan 2024616.10618.10609.80610.10562.3222,011,630
11 Jan 2024632.40633.90611.40611.40563.5269,070,482
10 Jan 2024633.40635.50629.70630.70581.3119,739,089
09 Jan 2024638.80640.30634.50634.50584.8148,042,479
08 Jan 2024630.20643.20630.20640.00589.8821,200,929
05 Jan 2024631.00635.60628.00634.30584.6356,358,956
04 Jan 2024627.20632.60622.70632.50582.9726,385,924
03 Jan 2024634.10636.40624.60625.40576.4226,407,890
02 Jan 2024632.70634.70626.00630.50581.1239,992,864
29 Dec 2023632.70635.50632.10635.50585.735,844,099
28 Dec 2023631.20633.70629.30631.60582.149,952,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...