UK markets closed

HSBC Holdings plc (HSBA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
534.40-1.20 (-0.22%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022535.40540.60531.90534.40534.4016,750,917
30 Jun 2022545.90550.20528.50535.60535.6030,622,073
29 Jun 2022542.30555.45541.70552.10552.1024,696,936
28 Jun 2022541.00549.60538.00545.80545.8038,416,400
27 Jun 2022538.00541.10532.00538.60538.6049,272,132
24 Jun 2022528.30537.30524.50537.30537.3030,932,525
23 Jun 2022534.30539.70525.20526.60526.6037,274,569
22 Jun 2022532.00537.70529.70533.60533.6053,508,538
21 Jun 2022533.00545.70531.80538.80538.8031,728,545
20 Jun 2022512.50542.25511.30537.50537.5046,212,984
17 Jun 2022517.40524.20507.40508.70508.7080,376,964
16 Jun 2022528.20531.50510.50511.60511.6073,852,136
15 Jun 2022525.00537.30524.92530.60530.60100,899,252
14 Jun 2022515.50523.20512.25520.40520.4045,899,669
13 Jun 2022507.00508.20499.60502.90502.9046,714,611
10 Jun 2022511.00512.67497.80499.10499.1024,271,324
09 Jun 2022516.60520.50510.90511.80511.8036,643,147
08 Jun 2022523.10526.00517.00520.20520.2025,291,277
07 Jun 2022528.90533.50527.50529.30529.3021,263,058
06 Jun 2022530.70538.80529.30533.50533.5051,595,327
01 Jun 2022534.00536.80528.30529.60529.6041,941,708
31 May 2022525.20534.80523.70533.00533.0098,756,041
30 May 2022532.80533.00526.00528.60528.6021,786,919
27 May 2022524.20534.20521.50532.40532.4022,322,780
26 May 2022517.80526.00516.80525.30525.3021,981,132
25 May 2022521.60524.70517.30521.30521.3041,656,525
24 May 2022497.90522.20494.75518.90518.9069,815,063
23 May 2022493.70501.00490.85501.00501.0037,160,656
20 May 2022496.00500.90490.65490.75490.7538,422,967
19 May 2022493.95495.35484.10485.90485.9036,961,812
18 May 2022498.65499.40493.65495.50495.5049,059,172
17 May 2022499.75504.90496.65502.40502.4028,301,054
16 May 2022496.40503.40495.45498.55498.5520,455,046
13 May 2022492.45501.40492.45501.40501.4048,084,577
12 May 2022491.00491.70477.95483.40483.4036,686,103
11 May 2022498.30503.60494.00499.45499.4549,916,373
10 May 2022499.85502.80495.70495.70495.7022,181,402
09 May 2022503.70505.30492.40492.70492.7015,352,245
06 May 2022509.40509.60500.80502.00502.0030,037,627
05 May 2022521.60523.00506.20508.00508.0036,324,977
04 May 2022520.00521.40515.40515.40515.4023,531,567
03 May 2022503.90512.80501.50512.80512.8030,790,263
29 Apr 2022493.00515.60488.15501.30501.3052,447,082
28 Apr 2022494.50502.10489.45494.05494.0529,883,159
27 Apr 2022482.10496.65480.25486.30486.3046,378,373
26 Apr 2022489.25496.90472.60473.85473.8552,251,410
25 Apr 2022514.60515.30500.60501.60501.6036,966,972
22 Apr 2022531.50534.90522.90523.30523.3022,119,300
21 Apr 2022538.00538.00533.80536.90536.9034,172,720
20 Apr 2022526.20541.10523.80538.00538.0031,162,658
19 Apr 2022522.40529.10519.80525.60525.6023,158,857
14 Apr 2022515.00522.50514.20522.40522.4027,738,362
13 Apr 2022520.80524.80518.10518.20518.2025,845,426
12 Apr 2022526.60527.90517.90519.30519.3031,542,404
11 Apr 2022530.80535.80528.50533.30533.3028,233,381
08 Apr 2022527.40531.30524.40530.00530.0021,797,956
07 Apr 2022524.50527.90520.40521.40521.4019,791,994
06 Apr 2022527.50529.10518.90524.20524.2034,022,245
05 Apr 2022523.50528.90521.80527.70527.7025,395,152
04 Apr 2022526.90529.00521.20525.10525.1016,925,503
01 Apr 2022527.40530.90525.50528.90528.9019,607,032
31 Mar 2022527.20530.20524.40525.40525.4024,854,170
30 Mar 2022527.20529.60522.40526.60526.6028,460,293
29 Mar 2022521.00533.20518.90527.00527.0024,471,275
28 Mar 2022522.20526.30517.50518.70518.7040,024,764
25 Mar 2022514.50522.00511.30516.80516.8032,835,545
24 Mar 2022511.10519.60509.80517.60517.6038,211,757
23 Mar 2022512.30515.60509.70509.70509.7031,648,296
22 Mar 2022508.90520.80506.80516.60516.6027,931,525
21 Mar 2022499.50503.50498.50500.80500.8021,108,516
18 Mar 2022501.10501.90495.80501.00501.0057,945,933
17 Mar 2022499.50502.80490.25500.60500.6035,435,903
16 Mar 2022485.00495.30481.65494.35494.3552,092,680
15 Mar 2022483.00484.55472.85479.65479.6545,165,553
14 Mar 2022488.95492.75481.30489.50489.5053,449,416
11 Mar 2022477.85490.65472.20479.65479.6537,140,644
10 Mar 2022476.90480.30466.25475.50475.5029,138,274
10 Mar 202213.8188 Dividend
09 Mar 2022485.65489.00475.45489.00475.1834,475,941
08 Mar 2022469.50481.95467.25470.35457.0647,760,237
07 Mar 2022461.20474.85449.20466.05452.8868,194,453
04 Mar 2022492.55494.75467.60467.65454.4354,131,412
03 Mar 2022507.80510.90494.80495.45481.4534,114,061
02 Mar 2022489.90512.30489.05507.80493.4544,212,228
01 Mar 2022515.00521.30495.40495.40481.4056,713,395
28 Feb 2022518.60519.50503.40514.60500.0660,091,700
25 Feb 2022521.60540.90513.70538.00522.8044,629,598
24 Feb 2022530.60536.80513.10513.70499.1852,435,586
23 Feb 2022548.80553.00546.13547.80532.3223,322,309
22 Feb 2022530.00552.10526.20547.00531.5433,523,088
21 Feb 2022548.00555.50542.00546.80531.3517,811,934
18 Feb 2022543.00548.10541.30544.40529.0227,292,257
17 Feb 2022547.40547.40533.80540.10524.8424,230,834
16 Feb 2022553.80559.10544.20548.30532.8120,125,755
15 Feb 2022546.50557.40545.60554.80539.1248,395,580
14 Feb 2022558.50564.35552.20558.20542.4330,648,498
11 Feb 2022558.50567.20556.50567.20551.1725,062,386
10 Feb 2022557.20564.80553.80561.70545.8320,729,864
09 Feb 2022563.50563.88556.90560.80544.9532,315,290
08 Feb 2022558.00566.15556.90563.50547.5845,308,014
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...