UK markets close in 4 hours 44 minutes

HSBC Holdings plc (HSBA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
610.95+5.95 (+0.98%)
As of 11:30AM GMT. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023608.90612.88604.20610.95610.953,229,164
07 Feb 2023602.60606.30600.90605.00605.0023,450,768
06 Feb 2023598.10599.00591.60596.00596.0014,693,528
03 Feb 2023584.80599.10584.20596.70596.7031,727,455
02 Feb 2023594.90596.05587.80591.00591.0032,064,061
01 Feb 2023592.00601.30590.70601.30601.3027,200,209
31 Jan 2023598.00599.90591.80596.40596.4031,284,255
30 Jan 2023597.90602.60592.10602.00602.0053,950,303
27 Jan 2023601.00603.60596.50600.50600.5024,753,721
26 Jan 2023598.10603.90596.50603.90603.9044,789,252
25 Jan 2023596.30599.50594.20598.50598.5028,558,123
24 Jan 2023594.20597.50589.36594.80594.8014,234,046
23 Jan 2023593.00595.50592.10592.10592.1013,977,254
20 Jan 2023589.00593.10587.10592.60592.6022,978,407
19 Jan 2023587.00588.60578.70585.50585.5028,885,831
18 Jan 2023589.20593.30586.90590.70590.7041,081,237
17 Jan 2023595.10596.70589.10591.20591.2046,847,974
16 Jan 2023593.40598.00592.07596.10596.1018,356,071
13 Jan 2023585.00594.60584.20591.20591.2072,127,539
12 Jan 2023572.30585.65571.20581.80581.8027,880,378
11 Jan 2023566.50573.00565.20569.60569.6051,986,581
10 Jan 2023561.90566.40559.74564.10564.1015,239,244
09 Jan 2023564.50566.80561.60563.20563.2023,530,081
06 Jan 2023566.00569.85559.60568.60568.6031,225,164
05 Jan 2023548.00568.40545.40565.30565.3036,654,670
04 Jan 2023535.10544.80532.50543.50543.5021,604,090
03 Jan 2023518.10531.70515.70529.90529.9033,285,725
30 Dec 2022516.90519.20515.60515.70515.708,437,810
29 Dec 2022516.90520.15514.40518.80518.808,053,077
28 Dec 2022515.30520.70510.70518.00518.0024,836,592
23 Dec 2022511.40513.30508.90510.30510.3019,354,109
22 Dec 2022512.70516.10510.60512.30512.3026,334,928
21 Dec 2022501.80511.90501.40511.30511.3015,859,353
20 Dec 2022495.50503.90494.70502.80502.8035,020,690
19 Dec 2022493.85496.85492.15495.75495.7510,334,574
16 Dec 2022493.00496.30481.00492.25492.2550,367,136
15 Dec 2022492.50493.80487.65492.65492.6518,123,848
14 Dec 2022500.00502.80496.65497.70497.7043,951,829
13 Dec 2022498.20508.00497.70500.10500.1021,965,456
12 Dec 2022499.60499.95493.10496.35496.3516,666,852
09 Dec 2022495.90498.35493.60496.20496.2015,633,060
08 Dec 2022494.60499.00493.50495.30495.3014,697,498
07 Dec 2022495.50498.30491.85493.85493.8536,138,248
06 Dec 2022496.70503.00496.00498.65498.6520,112,726
05 Dec 2022497.00502.80494.40500.00500.0038,359,432
02 Dec 2022492.95499.15488.30498.50498.5025,331,250
01 Dec 2022501.00506.70497.35497.90497.9022,994,441
30 Nov 2022507.30511.90504.50509.70509.7046,323,161
29 Nov 2022490.65515.40490.30510.30510.3037,036,353
28 Nov 2022481.40490.40481.20488.60488.6044,234,698
25 Nov 2022487.80491.95487.80491.95491.9523,394,528
24 Nov 2022489.55492.98487.52489.50489.5010,402,601
23 Nov 2022486.95491.45484.70489.20489.2015,876,477
22 Nov 2022484.25489.50483.55486.85486.8511,529,697
21 Nov 2022479.55486.00478.10483.50483.5030,785,977
18 Nov 2022474.75484.45474.10478.90478.9034,581,612
17 Nov 2022476.90481.40471.30481.20481.2014,773,800
16 Nov 2022478.10479.90473.95475.50475.5016,851,839
15 Nov 2022482.50483.90475.95480.00480.0019,489,207
14 Nov 2022472.75483.00471.30480.30480.3018,085,476
11 Nov 2022472.25476.60469.65470.20470.2023,946,629
10 Nov 2022475.50479.05468.95474.15474.1520,113,839
09 Nov 2022477.15478.35472.85476.70476.7010,679,605
08 Nov 2022478.45482.15475.84478.65478.6512,175,981
07 Nov 2022486.50491.40476.10479.40479.4027,647,071
04 Nov 2022471.65495.42468.55490.00490.0046,287,338
03 Nov 2022454.40463.15452.95463.15463.1518,286,802
02 Nov 2022460.00460.95450.30456.80456.8015,752,022
01 Nov 2022453.60459.60452.85458.55458.5534,411,390
31 Oct 2022443.30453.00442.45447.30447.3029,847,740
28 Oct 2022445.45446.05439.65442.20442.2019,656,016
27 Oct 2022446.15452.15442.50450.15450.1520,824,542
26 Oct 2022449.35449.75434.70443.95443.9580,604,898
25 Oct 2022460.30460.38436.20442.65442.6551,977,901
24 Oct 2022471.00477.60468.25475.10475.1025,541,061
21 Oct 2022474.75478.30467.90477.85477.8521,917,926
20 Oct 2022473.25477.70470.80472.90472.9026,091,880
19 Oct 2022469.00477.75466.65474.00474.0024,410,156
18 Oct 2022472.15476.45464.65465.75465.7525,040,138
17 Oct 2022464.00475.20462.45471.25471.2535,260,400
14 Oct 2022460.00465.15456.25458.80458.8041,288,892
13 Oct 2022448.15461.80442.35459.25459.2530,719,721
12 Oct 2022453.00453.90443.63449.05449.0528,862,427
11 Oct 2022461.20462.15452.85454.50454.5022,331,842
10 Oct 2022463.05467.70461.65462.75462.7525,125,380
07 Oct 2022470.00473.35463.90467.00467.0018,751,759
06 Oct 2022474.00478.45468.40471.30471.3041,892,928
05 Oct 2022477.00478.55465.15472.40472.4041,395,079
04 Oct 2022462.25484.31461.40481.95481.9550,766,235
03 Oct 2022462.40463.15453.50461.40461.4022,714,763
30 Sept 2022468.50483.63465.00467.30467.3035,679,383
29 Sept 2022476.60479.50461.95467.00467.0033,273,984
28 Sept 2022484.00485.15469.55483.45483.4540,585,129
27 Sept 2022502.00504.10495.35495.70495.7043,346,266
26 Sept 2022501.30506.08492.00499.60499.6032,819,024
23 Sept 2022519.30522.00505.50510.00510.0035,204,699
22 Sept 2022519.70523.70512.93515.00515.0023,443,275
21 Sept 2022537.00537.00518.90524.90524.9060,407,934
20 Sept 2022537.60541.00530.20534.10534.1031,180,004
16 Sept 2022530.90537.00527.30529.60529.6053,237,791
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...