UK markets closed

HSBC Holdings plc (HSBA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
437.60+11.10 (+2.60%)
At close: 4:36PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Mar 2021427.65445.00424.30437.60437.6026,527,943
04 Mar 2021430.25431.60424.60426.50426.5023,702,449
03 Mar 2021425.55435.00425.55432.90432.9025,977,899
02 Mar 2021418.30428.75417.70423.75423.7533,604,121
01 Mar 2021426.10429.74419.10420.15420.1522,514,919
26 Feb 2021436.05440.05424.45426.20426.2046,520,447
25 Feb 2021433.65445.75433.10435.15435.1528,806,605
24 Feb 2021418.70429.85414.05429.30429.3022,364,322
23 Feb 2021426.60450.12417.40428.00428.0026,381,160
22 Feb 2021426.05432.10423.00431.65431.6526,100,864
19 Feb 2021418.95427.20416.95423.95423.9524,541,348
18 Feb 2021431.05431.95416.45419.20419.2022,011,312
17 Feb 2021428.20433.30423.75432.25432.2542,302,915
16 Feb 2021419.95429.25417.00427.75427.7532,478,957
15 Feb 2021403.80411.75403.25410.45410.4520,588,851
12 Feb 2021394.85403.45392.83401.80401.8015,552,548
11 Feb 2021398.70401.60394.60397.35397.3511,963,996
10 Feb 2021397.00401.75393.75398.70398.7015,922,602
09 Feb 2021392.00396.25389.25395.00395.0043,412,309
08 Feb 2021388.40395.20386.65390.40390.4029,504,175
05 Feb 2021394.55397.45388.20392.50392.5032,313,469
04 Feb 2021388.50396.60384.95396.00396.0019,801,539
03 Feb 2021391.50392.65385.90388.55388.5515,630,586
02 Feb 2021387.00392.15384.05391.45391.4514,652,650
01 Feb 2021384.85387.60377.40383.70383.7015,826,568
29 Jan 2021385.00388.70380.70382.75382.7530,397,410
28 Jan 2021392.80396.35387.05395.35395.3519,922,592
27 Jan 2021400.30412.20398.20400.15400.1542,279,943
26 Jan 2021398.70403.75398.65400.20400.2013,941,779
25 Jan 2021403.80404.20395.90398.10398.1027,757,862
22 Jan 2021407.95412.05405.60407.35407.3517,135,283
21 Jan 2021417.20421.10412.25413.60413.6024,604,870
20 Jan 2021411.20412.15404.25408.00408.0024,043,501
19 Jan 2021414.20418.65408.15411.45411.4531,443,356
18 Jan 2021401.15404.65399.75403.00403.008,564,292
15 Jan 2021406.05409.80400.00403.25403.2519,699,147
14 Jan 2021404.55410.20404.05408.20408.2030,898,467
13 Jan 2021404.30406.55401.55403.15403.1519,141,900
12 Jan 2021410.05414.70410.05412.80412.8014,890,862
11 Jan 2021411.00414.20404.60408.20408.2016,564,968
08 Jan 2021413.95416.60408.50411.75411.7522,570,269
07 Jan 2021414.75418.20407.15417.05417.0536,442,644
06 Jan 2021389.00418.50389.00416.15416.1553,328,129
05 Jan 2021380.65384.45376.30378.60378.6018,431,746
04 Jan 2021382.50386.55377.15380.35380.3529,343,345
31 Dec 2020376.45383.45375.60378.85378.8510,439,621
30 Dec 2020387.30391.65381.90383.00383.0013,055,106
29 Dec 2020386.00386.75379.10383.55383.5517,523,285
24 Dec 2020386.90389.60384.10386.00386.006,514,211
23 Dec 2020382.00385.80375.10385.80385.8016,310,120
22 Dec 2020379.00388.80378.00383.80383.8025,735,980
21 Dec 2020382.00398.50372.55381.10381.1024,216,708
18 Dec 2020393.25398.60387.55387.75387.7554,415,953
17 Dec 2020396.35399.70393.50394.75394.7532,141,188
16 Dec 2020395.45404.05392.24397.00397.0039,723,194
15 Dec 2020396.55402.65393.95402.65402.6599,252,117
14 Dec 2020399.30407.80397.15403.40403.4043,195,246
11 Dec 2020406.25408.00397.25400.60400.6032,348,309
10 Dec 2020402.95412.85396.50403.15403.1551,349,204
09 Dec 2020401.45407.60401.45403.00403.0044,788,874
08 Dec 2020398.90403.25395.90400.40400.4030,631,829
07 Dec 2020414.90420.25410.25411.55411.5522,420,808
04 Dec 2020422.15427.10418.80422.65422.6534,453,525
03 Dec 2020417.40423.20414.30421.35421.3536,857,841
02 Dec 2020409.55420.00407.95418.35418.3528,536,304
01 Dec 2020395.05407.10392.85406.10406.1026,125,627
30 Nov 2020401.05402.65388.25388.25388.2541,149,776
27 Nov 2020404.00406.80400.45404.85404.85101,183,532
26 Nov 2020405.20406.10394.00397.85397.8525,201,454
25 Nov 2020408.80411.85395.25398.30398.3038,937,656
24 Nov 2020383.85399.65382.65399.65399.6543,032,871
23 Nov 2020381.40385.65379.40384.00384.0020,461,995
20 Nov 2020379.20386.70377.85380.90380.9030,991,008
19 Nov 2020381.00384.30378.40383.85383.8564,508,333
18 Nov 2020378.05387.00377.80384.80384.8027,815,005
17 Nov 2020382.05384.55370.40376.60376.6062,942,164
16 Nov 2020376.05393.55376.05388.80388.8035,210,109
13 Nov 2020365.45374.75364.55372.70372.7032,413,911
12 Nov 2020376.50377.85369.70372.50372.5035,335,413
11 Nov 2020377.65388.85375.60387.60387.6048,667,629
10 Nov 2020368.05377.25366.05373.95373.9568,395,054
09 Nov 2020339.20376.75337.00374.00374.0060,284,913
06 Nov 2020339.00343.40333.23337.80337.8025,181,766
05 Nov 2020336.50340.00333.25336.15336.1539,591,228
04 Nov 2020340.75340.95327.00332.45332.4563,385,614
03 Nov 2020336.00348.35336.00346.85346.8534,845,298
02 Nov 2020327.85333.20324.20332.65332.6524,348,577
30 Oct 2020320.55324.90320.55324.55324.5527,306,417
29 Oct 2020319.45326.85317.60324.00324.0030,128,265
28 Oct 2020323.00324.65312.80319.00319.0041,117,334
27 Oct 2020335.80342.20328.45330.10330.1044,433,563
26 Oct 2020316.80328.05315.35319.35319.3528,202,339
23 Oct 2020315.65322.80315.35321.40321.4037,356,635
22 Oct 2020304.00307.60302.60306.95306.9526,463,226
21 Oct 2020309.50309.50302.15302.40302.4018,308,984
20 Oct 2020306.25310.70304.25308.55308.5517,542,392
19 Oct 2020306.50310.00304.65309.25309.2518,459,060
16 Oct 2020301.80306.65297.70306.35306.3532,523,159
15 Oct 2020297.90299.95292.80299.25299.2529,243,160
14 Oct 2020305.80307.00296.60296.60296.6029,604,316
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...