UK Markets closed

HSBC Holdings plc (HSBA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
538.30+15.60 (+2.98%)
At close: 04:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022520.60547.03520.40538.30538.3033,530,775
26 Jan 2022511.60526.00511.50522.70522.7023,928,972
25 Jan 2022499.50509.60492.95509.40509.4028,153,744
24 Jan 2022503.50505.20490.35492.15492.1539,820,858
21 Jan 2022503.50505.50502.10505.40505.4037,487,844
20 Jan 2022509.10516.00504.60510.30510.3031,029,949
19 Jan 2022514.80519.30510.40512.50512.5040,907,595
18 Jan 2022513.50519.00509.04516.00516.0033,497,255
17 Jan 2022517.00519.28516.30519.00519.0028,851,318
14 Jan 2022509.60517.50508.80516.60516.6025,485,065
13 Jan 2022501.50513.90498.24513.00513.0039,474,358
12 Jan 2022497.00501.40494.79501.20501.2036,029,176
11 Jan 2022489.25495.95489.25495.00495.0038,635,805
10 Jan 2022488.75493.55483.40492.00492.0034,726,983
07 Jan 2022478.10482.60475.80482.30482.3031,774,685
06 Jan 2022464.90479.48463.95478.25478.2535,001,580
05 Jan 2022466.20471.00465.10468.30468.3027,632,008
04 Jan 2022456.90472.60455.00471.50471.5036,059,821
31 Dec 2021445.00448.80445.00448.65448.655,751,616
30 Dec 2021447.05450.90446.25448.60448.6011,869,230
29 Dec 2021451.10453.00448.30449.40449.4016,327,229
24 Dec 2021447.65451.30447.10447.70447.703,277,695
23 Dec 2021442.75449.55442.60447.90447.9010,517,995
22 Dec 2021441.00446.01440.50444.60444.6020,280,418
21 Dec 2021441.90446.50439.65445.20445.2030,771,804
20 Dec 2021440.00445.45434.00441.80441.8025,448,907
17 Dec 2021447.30449.75441.80445.45445.4539,711,829
16 Dec 2021435.85449.80432.30448.25448.2545,901,767
15 Dec 2021435.50438.51432.30432.30432.3035,016,471
14 Dec 2021432.35437.80431.50434.70434.7028,401,947
13 Dec 2021437.50440.08429.55431.30431.3024,598,736
10 Dec 2021439.50441.90438.15438.65438.6520,544,102
09 Dec 2021440.95442.30437.20440.45440.4519,513,056
08 Dec 2021441.00444.15436.00440.30440.3020,735,551
07 Dec 2021442.50445.80440.65443.50443.5021,436,027
06 Dec 2021434.00438.80432.90437.30437.3015,759,616
03 Dec 2021435.00437.30427.51429.70429.7024,162,272
02 Dec 2021424.80433.30424.20431.60431.6025,779,831
01 Dec 2021418.50429.40418.25429.20429.2030,867,746
30 Nov 2021411.80422.20409.85419.35419.3553,457,448
29 Nov 2021419.45423.85415.05416.45416.4524,982,386
26 Nov 2021427.25429.20413.40414.05414.0543,810,097
25 Nov 2021444.50445.75439.85443.80443.8014,178,917
24 Nov 2021442.85447.35442.15443.35443.3533,193,526
23 Nov 2021434.00446.85433.80442.95442.9518,623,327
22 Nov 2021434.25437.95431.40436.95436.9518,174,274
19 Nov 2021439.50445.99428.70431.70431.7037,640,643
18 Nov 2021439.35442.15437.05439.00439.0021,729,565
17 Nov 2021439.50443.05438.15439.60439.6030,262,172
16 Nov 2021437.30441.58436.05440.00440.0021,088,100
15 Nov 2021431.25437.50430.30436.70436.7019,055,419
12 Nov 2021435.90437.00432.13434.20434.2033,985,190
11 Nov 2021435.35438.95432.30433.55433.5521,402,810
10 Nov 2021429.65433.25428.00431.30431.3022,695,358
09 Nov 2021429.50432.90428.35429.70429.7027,383,781
08 Nov 2021435.60438.70434.02434.15434.1522,919,247
05 Nov 2021431.70441.75430.90437.25437.2525,668,001
04 Nov 2021445.50446.20430.95433.50433.5044,495,714
03 Nov 2021442.40444.50440.40444.50444.5020,371,732
02 Nov 2021443.85444.90438.15444.55444.5522,235,552
01 Nov 2021441.00447.50435.60446.50446.5018,056,181
29 Oct 2021436.70443.35435.60441.50441.5031,198,853
28 Oct 2021441.20443.20436.50440.40440.4024,700,050
27 Oct 2021446.20448.15442.50444.70444.7019,739,782
26 Oct 2021441.35447.95344.46447.15447.1530,569,575
25 Oct 2021438.30443.05433.55443.05443.0531,589,508
22 Oct 2021434.10437.95432.25434.80434.8024,993,076
21 Oct 2021432.40436.60431.35434.75434.7518,850,390
20 Oct 2021431.50435.20429.80433.30433.3018,024,030
19 Oct 2021432.00434.10430.00432.10432.1016,373,660
18 Oct 2021430.75435.90429.60432.80432.8028,464,618
15 Oct 2021432.00436.05430.70434.20434.2038,201,023
14 Oct 2021428.50429.95425.15426.00426.0017,208,553
13 Oct 2021430.65430.65422.45424.55424.5531,662,586
12 Oct 2021421.85429.00421.85429.00429.0024,356,723
11 Oct 2021420.45430.80420.45430.80430.8046,087,488
08 Oct 2021412.85421.28412.55419.55419.5538,626,487
07 Oct 2021411.00419.60408.00416.05416.0550,053,445
06 Oct 2021398.75410.15397.90406.30406.3056,111,967
05 Oct 2021386.05394.70386.05393.00393.0017,570,733
04 Oct 2021384.00389.89382.40384.20384.2024,988,392
01 Oct 2021388.00389.15382.75388.65388.6518,812,613
30 Sept 2021394.15394.70389.60390.05390.0527,715,937
29 Sept 2021392.50394.80389.00393.50393.5023,497,827
28 Sept 2021384.35390.90382.70385.35385.3521,830,054
27 Sept 2021381.20387.40378.35385.95385.9525,948,496
24 Sept 2021376.70377.00372.45375.45375.4528,302,653
23 Sept 2021375.80380.70329.55376.85376.8532,792,317
22 Sept 2021363.40377.40362.84375.40375.4033,258,547
21 Sept 2021363.00367.75358.45359.75359.7537,801,875
20 Sept 2021369.10370.95361.70361.70361.7035,684,967
17 Sept 2021373.00379.85372.05376.05376.0579,991,043
16 Sept 2021370.40373.90368.55368.90368.9028,536,650
15 Sept 2021372.10375.40371.05372.45372.4529,158,430
14 Sept 2021377.00377.30371.75372.90372.9025,672,101
13 Sept 2021379.30380.85376.85380.35380.3512,230,682
10 Sept 2021377.70380.50373.80375.40375.4013,489,555
09 Sept 2021378.35379.40373.50376.45376.4518,675,621
08 Sept 2021379.50381.75375.65380.55380.5518,780,216
07 Sept 2021383.20385.00381.35382.50382.5020,202,903
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...