HSBC Holdings plc (HSBA.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
434.20+8.20 (+1.92%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 06 Sept 2021 | 385.25 | 387.85 | 384.20 | 387.25 | 387.25 | 8,646,481 |
| 03 Sept 2021 | 386.20 | 387.55 | 383.25 | 384.45 | 384.45 | 16,217,771 |
| 02 Sept 2021 | 386.60 | 388.90 | 382.75 | 387.25 | 387.25 | 17,756,137 |
| 01 Sept 2021 | 388.50 | 392.27 | 385.05 | 386.75 | 386.75 | 18,015,714 |
| 31 Aug 2021 | 387.40 | 390.50 | 382.40 | 386.20 | 386.20 | 32,462,404 |
| 27 Aug 2021 | 392.95 | 395.40 | 390.90 | 394.95 | 394.95 | 16,377,892 |
| 26 Aug 2021 | 393.00 | 397.95 | 392.45 | 395.45 | 395.45 | 11,171,478 |
| 25 Aug 2021 | 390.00 | 398.80 | 387.85 | 398.80 | 398.80 | 23,474,559 |
| 24 Aug 2021 | 393.55 | 393.55 | 387.20 | 390.40 | 390.40 | 23,988,818 |
| 23 Aug 2021 | 399.00 | 399.45 | 393.85 | 395.25 | 395.25 | 23,577,771 |
| 20 Aug 2021 | 395.40 | 398.00 | 393.90 | 396.15 | 396.15 | 38,496,222 |
| 19 Aug 2021 | 396.00 | 397.80 | 393.50 | 394.10 | 394.10 | 14,897,497 |
| 19 Aug 2021 | 5.1203 Dividend | |||||
| 18 Aug 2021 | 406.25 | 407.25 | 398.61 | 405.45 | 400.33 | 12,047,961 |
| 17 Aug 2021 | 407.65 | 408.85 | 401.75 | 405.85 | 400.72 | 22,465,004 |
| 16 Aug 2021 | 409.75 | 411.30 | 404.15 | 405.20 | 400.08 | 27,120,773 |
| 13 Aug 2021 | 410.40 | 414.75 | 410.40 | 411.50 | 406.30 | 20,477,872 |
| 12 Aug 2021 | 412.00 | 413.91 | 408.30 | 409.95 | 404.77 | 19,911,635 |
| 11 Aug 2021 | 410.00 | 413.35 | 408.65 | 412.70 | 407.49 | 15,908,675 |
| 10 Aug 2021 | 406.35 | 410.05 | 404.25 | 409.95 | 404.77 | 33,137,155 |
| 09 Aug 2021 | 405.85 | 411.80 | 404.92 | 410.75 | 405.56 | 11,323,935 |
| 06 Aug 2021 | 400.80 | 410.15 | 399.75 | 409.85 | 404.67 | 16,132,397 |
| 05 Aug 2021 | 399.90 | 404.85 | 398.45 | 402.90 | 397.81 | 12,040,460 |
| 04 Aug 2021 | 400.00 | 401.55 | 395.10 | 400.40 | 395.34 | 18,661,817 |
| 03 Aug 2021 | 396.15 | 400.60 | 393.35 | 398.05 | 393.02 | 15,536,542 |
| 02 Aug 2021 | 401.75 | 405.05 | 395.05 | 396.15 | 391.15 | 17,109,614 |
| 30 Jul 2021 | 396.70 | 400.35 | 394.00 | 397.45 | 392.43 | 20,636,760 |
| 29 Jul 2021 | 396.75 | 403.15 | 393.85 | 401.00 | 395.94 | 21,830,715 |
| 28 Jul 2021 | 394.65 | 398.90 | 393.75 | 396.60 | 391.59 | 26,888,237 |
| 27 Jul 2021 | 407.00 | 407.40 | 399.10 | 403.30 | 398.21 | 18,925,080 |
| 26 Jul 2021 | 399.50 | 405.20 | 392.90 | 402.90 | 397.81 | 18,758,188 |
| 23 Jul 2021 | 400.50 | 405.00 | 400.10 | 401.60 | 396.53 | 9,358,354 |
| 22 Jul 2021 | 404.30 | 407.78 | 399.90 | 400.70 | 395.64 | 14,896,047 |
| 21 Jul 2021 | 397.15 | 405.10 | 396.20 | 401.85 | 396.78 | 18,849,481 |
| 20 Jul 2021 | 396.00 | 398.50 | 389.35 | 395.80 | 390.80 | 35,484,539 |
| 19 Jul 2021 | 400.00 | 401.85 | 390.25 | 391.80 | 386.85 | 20,668,481 |
| 16 Jul 2021 | 410.75 | 411.65 | 401.75 | 403.25 | 398.16 | 21,137,554 |
| 15 Jul 2021 | 414.05 | 414.40 | 406.70 | 408.75 | 403.59 | 17,123,923 |
| 14 Jul 2021 | 411.30 | 416.10 | 410.10 | 411.05 | 405.86 | 12,465,401 |
| 13 Jul 2021 | 422.80 | 424.00 | 410.80 | 412.20 | 406.99 | 23,439,650 |
| 12 Jul 2021 | 410.05 | 413.85 | 405.45 | 412.85 | 407.64 | 12,387,291 |
| 09 Jul 2021 | 408.95 | 414.10 | 406.80 | 414.10 | 408.87 | 20,736,593 |
| 08 Jul 2021 | 413.30 | 413.75 | 406.70 | 410.60 | 405.41 | 17,494,290 |
| 07 Jul 2021 | 414.90 | 419.15 | 413.75 | 417.95 | 412.67 | 15,259,344 |
| 06 Jul 2021 | 422.80 | 423.50 | 413.80 | 416.50 | 411.24 | 16,569,695 |
| 05 Jul 2021 | 419.00 | 425.15 | 417.90 | 423.10 | 417.76 | 9,157,516 |
| 02 Jul 2021 | 419.40 | 421.75 | 415.70 | 416.65 | 411.39 | 18,873,319 |
| 01 Jul 2021 | 419.75 | 424.90 | 419.75 | 423.35 | 418.00 | 17,878,406 |
| 30 Jun 2021 | 418.20 | 420.55 | 414.05 | 417.30 | 412.03 | 20,976,997 |
| 29 Jun 2021 | 420.00 | 424.55 | 419.13 | 421.30 | 415.98 | 14,806,045 |
| 28 Jun 2021 | 426.40 | 427.55 | 419.95 | 420.40 | 415.09 | 14,324,818 |
| 25 Jun 2021 | 427.00 | 429.70 | 426.05 | 427.55 | 422.15 | 16,595,517 |
| 24 Jun 2021 | 422.75 | 426.10 | 422.15 | 424.60 | 419.24 | 14,424,278 |
| 23 Jun 2021 | 425.15 | 427.95 | 420.90 | 420.90 | 415.58 | 15,134,224 |
| 22 Jun 2021 | 424.35 | 427.20 | 422.00 | 423.75 | 418.40 | 15,405,899 |
| 21 Jun 2021 | 424.85 | 427.40 | 422.10 | 426.55 | 421.16 | 16,108,235 |
| 18 Jun 2021 | 440.20 | 441.60 | 428.75 | 429.40 | 423.98 | 40,994,082 |
| 17 Jun 2021 | 442.45 | 450.10 | 439.40 | 439.40 | 433.85 | 26,168,290 |
| 16 Jun 2021 | 439.95 | 442.30 | 435.60 | 438.05 | 432.52 | 21,410,009 |
| 15 Jun 2021 | 433.45 | 436.90 | 431.80 | 436.15 | 430.64 | 22,796,045 |
| 14 Jun 2021 | 438.30 | 441.35 | 437.95 | 439.45 | 433.90 | 20,425,384 |
| 11 Jun 2021 | 433.85 | 436.95 | 432.60 | 436.95 | 431.43 | 14,677,283 |
| 10 Jun 2021 | 435.50 | 440.80 | 434.20 | 436.15 | 430.64 | 16,203,227 |
| 09 Jun 2021 | 441.15 | 442.50 | 437.75 | 438.10 | 432.57 | 10,447,701 |
| 08 Jun 2021 | 445.40 | 447.62 | 443.50 | 444.30 | 438.69 | 12,739,911 |
| 07 Jun 2021 | 444.65 | 447.25 | 442.40 | 445.50 | 439.87 | 12,770,451 |
| 04 Jun 2021 | 447.15 | 447.80 | 441.60 | 443.95 | 438.34 | 13,491,800 |
| 03 Jun 2021 | 447.40 | 451.90 | 444.45 | 449.30 | 443.63 | 18,353,108 |
| 02 Jun 2021 | 447.10 | 452.30 | 447.10 | 451.70 | 446.00 | 30,451,463 |
| 01 Jun 2021 | 448.80 | 454.30 | 446.20 | 446.30 | 440.66 | 29,401,330 |
| 28 May 2021 | 459.90 | 462.55 | 453.90 | 455.30 | 449.55 | 25,724,503 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
