HSBA.L - HSBC Holdings plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2020565.00565.95557.70559.70559.7035,076,695
19 Feb 2020562.50568.20558.80559.00559.0052,906,245
18 Feb 2020570.00741.00549.50551.90551.9077,292,226
17 Feb 2020585.40593.30585.40590.70590.7016,734,803
14 Feb 2020590.50592.30584.50584.50584.5020,014,747
13 Feb 2020590.00599.00584.20589.90589.9023,430,915
12 Feb 20205.915.965.735.955.9520,973,287
11 Feb 20205.845.935.845.915.9139,527,343
10 Feb 20205.805.825.765.785.7828,329,554
07 Feb 20205.755.825.735.815.8127,087,091
06 Feb 20205.745.765.705.745.7420,422,349
05 Feb 20205.605.715.595.695.6925,527,275
04 Feb 20205.635.665.615.645.6419,748,922
03 Feb 20205.535.605.515.565.5621,079,256
31 Jan 20205.605.635.515.525.5225,062,553
30 Jan 20205.605.665.595.635.6318,906,284
29 Jan 20205.695.725.655.665.6615,334,613
28 Jan 20205.635.695.595.685.6818,958,064
27 Jan 20205.685.695.585.595.5928,085,403
24 Jan 20205.765.865.755.795.7921,990,105
23 Jan 2020579.00582.00572.00573.00573.0021,430,604
22 Jan 20205.865.885.795.815.8127,327,599
21 Jan 20205.875.885.785.865.8622,908,044
20 Jan 20205.955.975.915.925.928,809,260
17 Jan 20205.925.995.915.945.9426,308,573
16 Jan 20205.895.925.875.915.9123,021,631
15 Jan 20205.905.925.865.905.9019,759,603
14 Jan 20205.925.955.885.905.9019,490,727
13 Jan 20205.925.935.855.915.9119,403,997
10 Jan 20205.895.905.855.855.8512,736,356
09 Jan 2020586.00590.10584.86588.10588.1017,121,609
08 Jan 20205.805.835.765.815.8120,405,597
07 Jan 20205.885.885.835.835.8314,960,529
06 Jan 20205.905.925.815.855.8518,984,368
03 Jan 20205.936.025.875.945.9416,976,787
02 Jan 20205.895.985.895.955.9517,220,449
31 Dec 20195.935.955.905.925.926,386,172
30 Dec 20195.975.995.965.965.9614,885,299
27 Dec 20195.986.035.965.985.9810,059,958
24 Dec 20195.996.015.955.995.993,833,136
23 Dec 20195.976.005.925.995.9934,275,453
20 Dec 20195.996.035.976.006.0078,085,273
19 Dec 20195.976.005.956.006.0089,764,881
18 Dec 20195.936.015.925.995.9924,464,691
17 Dec 20195.905.975.875.945.9427,224,776
16 Dec 20195.765.915.755.865.8629,547,723
13 Dec 20195.765.845.745.755.7532,975,867
12 Dec 20195.675.805.665.765.7623,236,012
11 Dec 2019564.20567.20561.60561.70561.7018,607,613
10 Dec 20195.615.615.535.595.5920,069,260
09 Dec 20195.625.645.595.605.6018,409,392
06 Dec 20195.555.645.555.625.6217,593,264
05 Dec 20195.575.575.525.525.5222,470,391
04 Dec 20195.585.615.545.595.5921,103,852
03 Dec 20195.695.705.555.565.5635,814,827
02 Dec 20195.765.825.695.695.6919,518,105
29 Nov 20195.765.805.755.765.7616,057,691
28 Nov 20195.815.815.775.815.817,545,692
27 Nov 20195.865.915.845.855.8520,947,520
26 Nov 20195.845.855.815.835.8324,908,386
25 Nov 20195.855.875.825.835.8323,067,242
22 Nov 20195.745.825.735.805.8019,027,293
21 Nov 20195.725.745.685.705.7026,284,601
20 Nov 20195.785.785.735.765.7637,680,545
19 Nov 20195.805.875.785.815.8118,312,306
18 Nov 20195.765.785.725.755.7516,305,220
15 Nov 20195.725.745.665.745.7428,392,355
14 Nov 20195.755.865.705.705.7020,210,438
13 Nov 20195.795.790.065.745.7427,174,025
12 Nov 20195.875.915.865.895.8917,974,570
11 Nov 20195.895.905.795.875.8723,543,529
08 Nov 20196.016.035.955.965.9619,829,499
07 Nov 20195.996.030.016.016.0131,217,800
06 Nov 2019598.50599.90596.30598.10598.1018,691,244
05 Nov 2019595.00599.40594.18597.90597.9019,063,680
04 Nov 20195.915.995.915.965.9620,063,545
01 Nov 20195.865.895.805.895.8922,624,395
31 Oct 20195.875.875.805.835.8348,915,762
30 Oct 20195.885.895.855.885.8823,155,790
29 Oct 20195.905.935.865.885.8834,561,562
28 Oct 20195.986.165.885.945.9448,842,855
25 Oct 20196.146.176.106.176.1717,476,986
24 Oct 20196.106.186.096.176.1723,213,963
23 Oct 20196.086.116.066.116.1120,440,567
22 Oct 20196.066.116.046.106.1036,499,769
21 Oct 20196.036.056.016.056.0525,897,808
18 Oct 20196.036.066.006.026.0219,835,103
17 Oct 20196.076.146.056.066.0630,721,303
16 Oct 20196.016.096.016.046.0430,993,938
15 Oct 20196.056.075.986.066.0629,659,645
14 Oct 20196.106.145.996.076.0759,275,022
11 Oct 20195.996.145.996.076.0756,385,331
10 Oct 20196.006.025.965.985.9832,028,797
10 Oct 20197.7998 Dividend
09 Oct 20196.036.076.006.05-1.7530,552,652
08 Oct 20196.106.105.995.99-1.7426,655,566
07 Oct 20195.976.065.956.04-1.7550,841,813
04 Oct 2019602.00602.50596.70601.90-174.6027,298,761
03 Oct 20196.136.145.966.03-1.7539,388,857
02 Oct 20196.216.226.036.03-1.7534,272,748
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more