HSBA.L - HSBC Holdings plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Oct 2019 | 603.20 | 605.70 | 600.20 | 601.60 | 601.60 | 19,835,103 |
| 17 Oct 2019 | 607.10 | 614.10 | 605.40 | 606.40 | 606.40 | 30,721,303 |
| 16 Oct 2019 | 601.10 | 608.90 | 601.10 | 603.60 | 603.60 | 30,993,938 |
| 15 Oct 2019 | 604.80 | 607.10 | 597.60 | 605.90 | 605.90 | 29,659,645 |
| 14 Oct 2019 | 609.80 | 613.80 | 598.70 | 607.30 | 607.30 | 59,275,022 |
| 11 Oct 2019 | 598.70 | 613.90 | 598.60 | 607.40 | 607.40 | 56,385,331 |
| 10 Oct 2019 | 599.60 | 602.10 | 595.90 | 598.00 | 598.00 | 32,028,797 |
| 10 Oct 2019 | 10 Dividend | |||||
| 09 Oct 2019 | 602.50 | 606.70 | 600.00 | 604.60 | 594.60 | 30,552,652 |
| 08 Oct 2019 | 610.20 | 610.30 | 599.20 | 599.20 | 589.29 | 26,655,566 |
| 07 Oct 2019 | 597.20 | 606.40 | 595.17 | 604.30 | 594.30 | 50,841,813 |
| 04 Oct 2019 | 602.00 | 602.50 | 596.70 | 601.90 | 591.94 | 27,298,761 |
| 03 Oct 2019 | 613.00 | 613.80 | 596.30 | 603.10 | 593.12 | 39,388,857 |
| 02 Oct 2019 | 621.30 | 621.90 | 603.00 | 603.00 | 593.03 | 34,272,748 |
| 01 Oct 2019 | 626.60 | 627.50 | 618.00 | 619.90 | 609.65 | 19,215,361 |
| 30 Sep 2019 | 624.30 | 628.30 | 624.30 | 624.60 | 614.27 | 18,087,950 |
| 27 Sep 2019 | 620.80 | 627.10 | 620.00 | 624.30 | 613.97 | 24,695,065 |
| 26 Sep 2019 | 613.20 | 624.00 | 613.10 | 619.20 | 608.96 | 36,002,425 |
| 25 Sep 2019 | 610.00 | 615.80 | 606.50 | 615.80 | 605.61 | 32,072,885 |
| 24 Sep 2019 | 616.10 | 617.40 | 609.40 | 611.30 | 601.19 | 25,055,916 |
| 23 Sep 2019 | 612.80 | 619.96 | 606.60 | 612.90 | 602.76 | 74,627,232 |
| 20 Sep 2019 | 611.60 | 616.90 | 609.50 | 615.60 | 605.42 | 67,366,773 |
| 19 Sep 2019 | 609.10 | 618.30 | 607.80 | 616.00 | 605.81 | 27,015,442 |
| 18 Sep 2019 | 612.20 | 615.70 | 609.60 | 609.60 | 599.52 | 24,978,704 |
| 17 Sep 2019 | 616.80 | 617.40 | 611.40 | 612.00 | 601.88 | 24,475,068 |
| 16 Sep 2019 | 623.20 | 624.90 | 618.60 | 618.60 | 608.37 | 31,664,868 |
| 13 Sep 2019 | 624.30 | 631.42 | 622.40 | 627.43 | 617.05 | 20,313,383 |
| 12 Sep 2019 | 627.10 | 630.40 | 620.30 | 626.20 | 615.84 | 38,333,416 |
| 11 Sep 2019 | 621.70 | 633.50 | 621.70 | 625.50 | 615.15 | 62,901,996 |
| 10 Sep 2019 | 606.70 | 616.25 | 605.47 | 613.60 | 603.45 | 37,155,782 |
| 09 Sep 2019 | 603.90 | 607.00 | 599.90 | 607.00 | 596.96 | 18,598,645 |
| 06 Sep 2019 | 599.40 | 603.40 | 597.70 | 601.00 | 591.06 | 19,201,345 |
| 05 Sep 2019 | 600.00 | 601.50 | 594.51 | 598.80 | 588.90 | 29,456,338 |
| 04 Sep 2019 | 608.60 | 610.40 | 602.30 | 604.10 | 594.11 | 47,301,563 |
| 03 Sep 2019 | 594.50 | 598.10 | 593.00 | 593.70 | 583.88 | 29,191,489 |
| 02 Sep 2019 | 586.40 | 597.90 | 586.10 | 594.90 | 585.06 | 31,821,280 |
| 30 Aug 2019 | 589.30 | 598.96 | 587.80 | 591.40 | 581.62 | 32,847,836 |
| 29 Aug 2019 | 582.50 | 592.30 | 582.50 | 591.50 | 581.72 | 49,361,303 |
| 28 Aug 2019 | 581.20 | 585.70 | 578.20 | 581.80 | 572.18 | 34,461,204 |
| 27 Aug 2019 | 583.80 | 585.90 | 580.90 | 580.90 | 571.29 | 87,907,276 |
| 23 Aug 2019 | 596.00 | 596.90 | 586.40 | 586.40 | 576.70 | 32,769,787 |
| 22 Aug 2019 | 596.00 | 600.00 | 590.20 | 593.70 | 583.88 | 45,714,933 |
| 21 Aug 2019 | 597.60 | 604.10 | 597.60 | 598.30 | 588.40 | 30,450,442 |
| 20 Aug 2019 | 601.70 | 605.56 | 596.50 | 596.90 | 587.03 | 28,586,479 |
| 19 Aug 2019 | 606.10 | 610.20 | 603.70 | 603.70 | 593.71 | 88,663,966 |
| 16 Aug 2019 | 593.00 | 598.40 | 590.30 | 597.20 | 587.32 | 43,473,268 |
| 15 Aug 2019 | 597.50 | 599.10 | 588.70 | 591.30 | 581.52 | 45,376,203 |
| 15 Aug 2019 | 8.0335 Dividend | |||||
| 14 Aug 2019 | 612.80 | 615.20 | 502.66 | 602.20 | 584.34 | 73,522,526 |
| 13 Aug 2019 | 607.20 | 617.40 | 606.10 | 614.30 | 596.08 | 93,973,038 |
| 12 Aug 2019 | 629.50 | 630.00 | 605.80 | 611.00 | 592.88 | 43,239,038 |
| 09 Aug 2019 | 630.00 | 631.40 | 6.30 | 622.00 | 603.55 | 46,342,993 |
| 08 Aug 2019 | 632.40 | 634.30 | 626.50 | 634.30 | 615.49 | 31,717,345 |
| 07 Aug 2019 | 629.80 | 635.70 | 624.20 | 627.40 | 608.79 | 24,726,471 |
| 06 Aug 2019 | 630.90 | 638.10 | 627.10 | 627.90 | 609.28 | 30,797,806 |
| 05 Aug 2019 | 634.60 | 647.60 | 624.70 | 626.80 | 608.21 | 35,372,385 |
| 02 Aug 2019 | 658.10 | 659.00 | 644.30 | 646.10 | 626.94 | 35,889,165 |
| 01 Aug 2019 | 663.40 | 669.50 | 661.50 | 666.00 | 646.25 | 26,189,619 |
| 31 Jul 2019 | 666.70 | 666.70 | 655.70 | 656.70 | 637.22 | 23,144,264 |
| 30 Jul 2019 | 670.00 | 671.40 | 661.75 | 664.80 | 645.08 | 24,187,280 |
| 29 Jul 2019 | 658.80 | 669.10 | 657.30 | 666.40 | 646.63 | 28,939,526 |
| 26 Jul 2019 | 659.00 | 664.70 | 658.30 | 662.40 | 642.75 | 19,372,358 |
| 25 Jul 2019 | 660.70 | 663.40 | 653.20 | 655.10 | 635.67 | 40,379,179 |
| 24 Jul 2019 | 668.90 | 669.30 | 655.80 | 656.40 | 636.93 | 32,743,691 |
| 23 Jul 2019 | 666.80 | 673.70 | 665.80 | 670.90 | 651.00 | 23,935,024 |
| 22 Jul 2019 | 662.80 | 667.80 | 660.60 | 662.60 | 642.95 | 16,989,943 |
| 19 Jul 2019 | 664.60 | 666.30 | 658.20 | 662.70 | 643.04 | 22,336,663 |
| 18 Jul 2019 | 663.70 | 666.30 | 660.60 | 661.40 | 641.78 | 17,569,609 |
| 17 Jul 2019 | 670.40 | 671.70 | 662.40 | 664.30 | 644.60 | 22,881,036 |
| 16 Jul 2019 | 668.20 | 673.30 | 665.90 | 670.50 | 650.61 | 16,133,814 |
| 15 Jul 2019 | 661.90 | 668.30 | 659.20 | 667.20 | 647.41 | 13,937,833 |
| 12 Jul 2019 | 664.50 | 667.40 | 662.70 | 663.40 | 643.72 | 21,943,552 |
| 11 Jul 2019 | 667.00 | 667.50 | 662.70 | 664.50 | 644.79 | 14,571,395 |
| 10 Jul 2019 | 670.00 | 670.30 | 666.20 | 666.70 | 646.93 | 17,243,376 |
| 09 Jul 2019 | 666.90 | 672.30 | 665.70 | 670.70 | 650.81 | 15,520,978 |
| 08 Jul 2019 | 665.40 | 669.10 | 664.70 | 668.50 | 648.67 | 13,721,036 |
| 05 Jul 2019 | 670.60 | 674.80 | 668.70 | 672.50 | 652.55 | 14,302,622 |
| 04 Jul 2019 | 669.00 | 673.70 | 669.00 | 671.60 | 651.68 | 14,204,643 |
| 03 Jul 2019 | 668.80 | 671.50 | 667.40 | 671.50 | 651.58 | 14,990,789 |
| 02 Jul 2019 | 665.90 | 669.70 | 661.30 | 668.90 | 649.06 | 19,646,368 |
| 01 Jul 2019 | 660.00 | 665.80 | 660.00 | 661.80 | 642.17 | 21,592,795 |
| 28 Jun 2019 | 652.40 | 659.10 | 652.40 | 656.90 | 637.42 | 18,964,355 |
| 27 Jun 2019 | 655.40 | 656.10 | 651.50 | 654.80 | 635.38 | 16,166,976 |
| 26 Jun 2019 | 646.60 | 653.60 | 646.10 | 649.70 | 630.43 | 24,729,542 |
| 25 Jun 2019 | 641.80 | 647.80 | 641.00 | 647.80 | 628.59 | 48,445,802 |
| 24 Jun 2019 | 647.40 | 649.00 | 644.30 | 645.80 | 626.65 | 24,890,222 |
| 21 Jun 2019 | 652.60 | 653.90 | 646.00 | 649.60 | 630.33 | 81,817,077 |
| 20 Jun 2019 | 656.00 | 657.00 | 652.10 | 654.00 | 634.60 | 25,436,195 |
| 19 Jun 2019 | 659.70 | 661.90 | 657.20 | 657.30 | 637.80 | 37,238,206 |
| 18 Jun 2019 | 652.60 | 659.90 | 650.40 | 657.60 | 638.10 | 24,605,917 |
| 17 Jun 2019 | 650.40 | 652.70 | 648.70 | 651.10 | 631.79 | 18,311,677 |
| 14 Jun 2019 | 644.10 | 646.30 | 640.90 | 645.60 | 626.45 | 22,598,818 |
| 13 Jun 2019 | 646.40 | 651.70 | 644.70 | 647.90 | 628.68 | 19,935,628 |
| 12 Jun 2019 | 651.00 | 651.80 | 647.30 | 648.90 | 629.65 | 24,704,211 |
| 11 Jun 2019 | 658.30 | 660.00 | 655.90 | 655.90 | 636.45 | 17,351,528 |
| 10 Jun 2019 | 652.00 | 658.40 | 651.50 | 658.40 | 638.87 | 14,083,721 |
| 07 Jun 2019 | 645.50 | 651.80 | 645.20 | 650.90 | 631.59 | 20,948,802 |
| 06 Jun 2019 | 646.00 | 649.00 | 642.00 | 644.10 | 625.00 | 20,312,181 |
| 05 Jun 2019 | 645.90 | 647.40 | 641.80 | 646.30 | 627.13 | 19,547,757 |
| 04 Jun 2019 | 641.00 | 648.80 | 641.00 | 647.70 | 628.49 | 25,386,777 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...