UK markets closed

HSBC Holdings plc (HSBA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
665.20+4.20 (+0.64%)
At close: 04:36PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024659.30666.60658.10665.20665.2016,601,051
25 Jul 2024657.60661.80650.80661.00661.0022,066,428
24 Jul 2024664.60665.50616.03663.00663.0045,977,434
23 Jul 2024664.80672.65662.40666.10666.1018,838,202
22 Jul 2024666.10670.30662.70667.60667.6052,466,189
19 Jul 2024658.30670.80653.70660.10660.1014,701,079
18 Jul 2024671.80675.10662.60663.50663.5013,433,977
17 Jul 2024663.00667.10658.91666.70666.7012,892,719
16 Jul 2024665.60669.10658.50664.00664.0014,160,736
15 Jul 2024665.90675.20661.90663.80663.8013,534,070
12 Jul 2024675.70680.90665.30671.10671.1010,681,797
11 Jul 2024672.20676.80666.40669.40669.4012,428,210
10 Jul 2024668.50670.50664.30670.50670.5021,761,228
09 Jul 2024666.20677.70662.80669.50669.5026,277,635
08 Jul 2024670.50679.30665.10672.90672.9020,154,307
05 Jul 2024686.00695.50670.80673.60673.6025,225,180
04 Jul 2024692.90696.90681.10691.30691.3014,192,578
03 Jul 2024690.70692.30682.00685.30685.3016,403,286
02 Jul 2024691.60695.80685.90688.90688.9017,448,210
01 Jul 2024690.30693.80679.70690.90690.9015,905,058
28 Jun 2024696.80698.30683.90683.90683.9024,405,412
27 Jun 2024690.00698.57683.90689.30689.3028,742,324
26 Jun 2024691.00694.40683.30688.10688.1024,355,511
25 Jun 2024691.90695.20686.50687.00687.0016,325,290
24 Jun 2024683.00701.20679.10690.70690.7042,754,421
21 Jun 2024691.00701.10680.80683.70683.7089,803,626
20 Jun 2024690.20698.78686.20697.00697.0016,016,072
19 Jun 2024691.80694.15686.30693.00693.0015,842,521
18 Jun 2024684.80689.70680.30686.50686.5025,427,180
17 Jun 2024685.00687.80679.50683.00683.0014,710,012
14 Jun 2024678.60680.60670.30676.80676.8025,618,242
13 Jun 2024680.60681.40671.60673.20673.2018,065,040
12 Jun 2024681.20689.00673.50681.80681.8018,165,743
11 Jun 2024693.40697.80674.00677.60677.6022,207,081
10 Jun 2024690.50698.80688.50693.60693.6019,224,837
07 Jun 2024691.40699.90687.20694.60694.6017,531,587
06 Jun 2024685.50693.95681.00692.20692.2013,066,947
05 Jun 2024685.20689.90680.20685.50685.5023,768,135
04 Jun 2024690.50693.40684.20690.20690.2022,633,804
03 Jun 2024699.20701.10691.01693.30693.3016,041,403
31 May 2024693.90697.50688.60696.40696.4053,598,148
30 May 2024681.70694.10677.50692.80692.8023,090,714
29 May 2024688.50692.70682.40685.10685.1016,614,446
28 May 2024693.00697.60683.50688.00688.0020,359,945
24 May 2024689.30697.20683.80693.40693.4015,148,768
23 May 2024696.20700.20688.60691.40691.4016,675,622
22 May 2024697.70703.57692.00692.80692.8019,973,504
21 May 2024693.80699.80688.80697.70697.7016,019,405
20 May 2024696.10697.90694.80695.60695.6015,407,264
17 May 2024694.00703.20688.40697.00697.0027,895,752
16 May 2024707.00714.60685.00696.50696.5035,516,089
15 May 2024709.00713.30701.10701.70701.7015,971,090
14 May 2024700.80708.00695.00706.40706.4080,125,072
13 May 2024692.10700.20688.10699.20699.2018,083,633
10 May 2024693.60704.32686.70696.00696.0021,429,600
09 May 2024700.00725.20690.90690.90690.9024,832,537
09 May 202421 Dividend
08 May 2024722.30724.50718.00720.80699.8031,193,174
07 May 2024708.90717.70708.20712.60691.8455,817,425
03 May 2024706.50714.40700.70705.50684.9516,832,563
02 May 2024705.40705.40704.44705.00684.467,966,770
01 May 2024693.20697.61696.80697.50677.181,752,322
30 Apr 2024678.20702.50659.60695.60675.3344,382,642
29 Apr 2024666.40671.22666.40668.10648.6420,180,940
26 Apr 2024663.10665.80661.10663.60644.2715,520,886
25 Apr 2024662.50663.90657.70661.90642.6226,470,399
24 Apr 2024666.50668.40662.30663.60644.2721,390,323
23 Apr 2024665.80669.60663.80667.70648.2532,647,963
22 Apr 2024655.70669.80653.30666.50647.0825,523,717
19 Apr 2024635.50647.60633.80646.20627.3742,777,852
18 Apr 2024639.30645.60637.60644.60625.8256,508,011
17 Apr 2024633.00641.80631.20636.10617.5719,309,290
16 Apr 2024642.50642.50630.50631.70613.3027,235,255
15 Apr 2024653.00659.80650.00651.10632.1324,347,647
12 Apr 2024647.50660.10647.50653.40634.3631,007,911
11 Apr 2024659.60662.90644.40646.70627.8639,103,496
10 Apr 2024650.00665.00649.00663.20643.8853,216,145
09 Apr 2024644.20649.20643.10644.70625.9256,964,110
08 Apr 2024639.70646.00637.60644.50625.7217,801,945
05 Apr 2024636.10641.80634.00641.40622.7157,354,782
04 Apr 2024634.50644.40633.10641.70623.0030,442,640
03 Apr 2024620.50631.10618.70631.10612.7128,446,283
02 Apr 2024629.20632.40619.40621.40603.3025,424,009
28 Mar 2024618.80627.50618.00619.00600.9731,683,472
27 Mar 2024621.50622.10612.50615.00597.0821,079,290
26 Mar 2024624.00628.20623.00627.30609.0219,146,886
25 Mar 2024622.50625.40619.84624.60606.4020,581,329
22 Mar 2024619.60629.70619.40624.90606.6931,173,104
21 Mar 2024609.50624.00608.80621.10603.0046,221,272
20 Mar 2024600.90608.00599.00605.40587.7634,999,580
19 Mar 2024600.00605.69599.80602.90585.3323,063,736
18 Mar 2024596.80607.00596.40602.50584.9537,891,932
15 Mar 2024586.20598.10584.90598.00580.58144,608,653
14 Mar 2024590.20590.55584.00586.40569.3244,407,570
13 Mar 2024592.60598.60589.30589.70572.5235,428,913
12 Mar 2024585.20594.30584.10592.60575.3455,525,865
11 Mar 2024578.50581.00572.90575.80559.0251,557,214
08 Mar 2024589.70590.10579.70579.90563.0143,793,152
07 Mar 2024586.40594.24583.60590.70573.4943,620,401
07 Mar 202431 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...