HSBC Holdings (HSBA) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HSBC Holdings

Date Open High Low Close* Volume
22/04/2025 791.30p 800.30p 788.00p 800.30p 19880264
17/04/2025 787.00p 792.00p 781.60p 789.00p 25564446
16/04/2025 769.70p 792.70p 769.70p 787.70p 38901932
15/04/2025 769.00p 784.00p 767.10p 783.50p 19130608
14/04/2025 762.70p 770.90p 757.90p 770.90p 19520316
11/04/2025 749.20p 752.90p 732.30p 743.50p 46920176
10/04/2025 760.00p 766.20p 733.30p 733.70p 38978616
09/04/2025 709.40p 724.10p 698.70p 713.20p 37462616
08/04/2025 738.70p 747.10p 724.57p 735.20p 49219740
07/04/2025 723.10p 769.80p 713.50p 737.80p 50946244
04/04/2025 787.60p 791.20p 737.10p 760.00p 42916248
03/04/2025 850.00p 856.30p 804.70p 804.70p 44336072
02/04/2025 879.40p 883.00p 871.40p 883.00p 16486532
01/04/2025 880.00p 889.60p 870.60p 877.20p 16914384
31/03/2025 880.00p 881.00p 866.30p 873.90p 25759102
28/03/2025 883.10p 895.50p 881.35p 885.40p 16143229
27/03/2025 894.10p 897.20p 885.80p 893.40p 19955932
26/03/2025 891.50p 903.00p 889.10p 895.70p 18399728
25/03/2025 883.50p 893.00p 875.00p 889.40p 42058824
24/03/2025 884.70p 893.50p 880.40p 886.60p 12607472
21/03/2025 880.00p 884.50p 872.00p 881.60p 65961860
20/03/2025 893.00p 894.40p 873.20p 876.10p 31597002
19/03/2025 889.90p 898.80p 887.00p 895.90p 16401135
18/03/2025 885.90p 896.80p 880.80p 894.30p 42782452
17/03/2025 873.20p 879.30p 869.60p 877.70p 12921902
14/03/2025 851.10p 873.70p 850.00p 870.00p 16330184
13/03/2025 853.40p 861.20p 849.00p 853.10p 22827898
12/03/2025 848.20p 852.00p 843.90p 847.70p 30560556
11/03/2025 853.20p 854.40p 834.80p 841.60p 35167960
10/03/2025 882.40p 884.00p 851.60p 854.80p 27060100
07/03/2025 877.10p 890.00p 876.40p 876.40p 46851408
06/03/2025 901.60p 903.20p 879.23p 881.00p 29804400
05/03/2025 927.00p 936.30p 921.62p 928.40p 24053348
04/03/2025 935.80p 937.40p 916.30p 916.30p 26135494
03/03/2025 934.00p 950.20p 929.40p 942.50p 35694008
28/02/2025 913.20p 933.63p 909.10p 933.60p 99447680
27/02/2025 907.00p 917.77p 906.90p 912.30p 37350648
26/02/2025 906.30p 911.70p 894.75p 911.70p 23217568
25/02/2025 884.50p 905.40p 882.00p 899.50p 26017384
24/02/2025 872.50p 881.90p 872.00p 877.70p 23999956
21/02/2025 879.30p 890.00p 877.00p 885.80p 19854442
20/02/2025 888.90p 893.20p 877.10p 879.80p 23519992
19/02/2025 896.10p 908.00p 883.70p 895.40p 29770112
18/02/2025 889.00p 901.60p 887.90p 898.10p 24580288
17/02/2025 874.00p 883.60p 873.26p 881.30p 15119121
14/02/2025 864.30p 871.30p 862.00p 869.70p 20849140
13/02/2025 874.10p 879.50p 870.00p 875.90p 21566836
12/02/2025 872.70p 882.35p 869.30p 881.70p 19511072
11/02/2025 872.60p 875.60p 866.40p 875.60p 21456628
10/02/2025 853.00p 872.20p 852.50p 866.20p 35776792
07/02/2025 845.40p 854.10p 844.70p 854.00p 43924136
06/02/2025 830.00p 848.00p 830.00p 848.00p 11756451
05/02/2025 821.80p 827.30p 819.80p 826.50p 42242908
04/02/2025 831.90p 831.90p 821.70p 829.20p 13538718
03/02/2025 828.80p 836.50p 815.00p 821.60p 19484898
31/01/2025 843.40p 849.80p 841.50p 845.70p 31734388
30/01/2025 835.50p 840.20p 831.50p 840.20p 10693285
29/01/2025 825.40p 835.80p 823.70p 835.80p 19830552
28/01/2025 824.80p 827.00p 817.70p 824.20p 19402448
27/01/2025 819.20p 827.90p 818.10p 824.50p 17558496
24/01/2025 829.00p 829.40p 815.40p 818.00p 39775032
23/01/2025 821.00p 829.50p 820.90p 829.30p 20377728
22/01/2025 827.90p 828.50p 821.10p 823.00p 14598995
21/01/2025 827.30p 829.20p 823.80p 825.50p 15984027
20/01/2025 825.00p 828.60p 823.69p 825.30p 19512864
17/01/2025 820.50p 828.30p 818.50p 822.70p 31904672
16/01/2025 815.80p 822.40p 810.80p 817.80p 18747482
15/01/2025 796.90p 809.90p 796.40p 804.40p 24509494
14/01/2025 799.90p 802.50p 794.60p 799.20p 20291510
13/01/2025 794.60p 799.50p 788.40p 798.30p 36198120
10/01/2025 800.60p 802.90p 790.30p 799.10p 18662752
09/01/2025 794.10p 802.50p 790.10p 802.50p 46105444
08/01/2025 782.70p 792.43p 781.40p 791.20p 23419700
07/01/2025 774.50p 776.91p 767.00p 776.00p 19288172
06/01/2025 781.80p 786.10p 780.10p 784.50p 16071607
03/01/2025 775.50p 787.30p 775.50p 782.30p 22045492
02/01/2025 777.00p 785.10p 768.37p 783.40p 22903588
31/12/2024 778.50p 785.40p 776.40p 785.30p 5261700
30/12/2024 775.90p 781.70p 773.50p 781.70p 11565051
27/12/2024 773.80p 782.50p 771.50p 777.10p 9837204
24/12/2024 768.90p 772.80p 767.10p 772.00p 3604784
23/12/2024 767.40p 770.00p 761.60p 765.10p 10150814
20/12/2024 764.40p 765.60p 749.60p 760.80p 75563472
19/12/2024 757.80p 767.40p 756.10p 765.10p 22468120
18/12/2024 761.00p 769.50p 759.60p 767.90p 17505218
17/12/2024 761.70p 764.30p 757.60p 757.70p 20337132
16/12/2024 762.80p 768.30p 760.40p 761.50p 18510840
13/12/2024 759.70p 766.20p 750.90p 766.20p 17831312
12/12/2024 755.80p 762.00p 755.50p 761.10p 14596144
11/12/2024 750.00p 758.90p 750.00p 755.90p 17650814
10/12/2024 751.70p 752.90p 747.80p 750.00p 10665574
09/12/2024 749.00p 753.60p 746.50p 750.10p 10752656
06/12/2024 750.60p 752.04p 742.10p 743.60p 27201760
05/12/2024 744.40p 751.50p 744.10p 751.30p 15648439
04/12/2024 744.80p 747.80p 742.60p 744.20p 15505174
03/12/2024 744.50p 750.50p 742.80p 743.70p 16545477
02/12/2024 734.40p 739.10p 730.70p 737.90p 12517159
29/11/2024 731.20p 733.90p 729.30p 732.70p 20235220
28/11/2024 735.00p 735.60p 730.60p 731.90p 18051192
27/11/2024 733.70p 734.60p 724.80p 731.90p 15956971
26/11/2024 733.30p 740.85p 729.90p 732.60p 37433196
25/11/2024 723.90p 735.10p 723.60p 733.70p 50117712
22/11/2024 728.70p 732.10p 717.60p 724.40p 18222816
21/11/2024 723.80p 729.40p 719.90p 726.90p 15315235
20/11/2024 722.30p 727.90p 718.70p 722.50p 14605858
19/11/2024 724.90p 730.60p 712.60p 724.30p 18421344
18/11/2024 716.80p 727.80p 715.80p 727.80p 18247630
15/11/2024 709.50p 719.00p 706.90p 716.80p 20546136
14/11/2024 699.90p 709.92p 699.66p 706.20p 16098930
13/11/2024 699.00p 701.00p 696.30p 700.80p 45864588
12/11/2024 696.00p 696.71p 688.70p 693.90p 21497342
11/11/2024 701.00p 705.02p 692.30p 699.20p 15569928
08/11/2024 711.80p 713.17p 689.60p 690.00p 22518244
07/11/2024 720.00p 723.30p 714.70p 715.60p 46222360
06/11/2024 719.70p 729.60p 719.50p 724.20p 20818300
05/11/2024 717.40p 722.40p 715.10p 722.40p 49440040
04/11/2024 711.70p 721.22p 711.20p 717.70p 16376906
01/11/2024 712.10p 714.50p 708.00p 709.60p 48832128
31/10/2024 713.00p 715.10p 707.40p 711.70p 28161298
30/10/2024 706.90p 715.40p 704.30p 706.20p 21041072
29/10/2024 705.90p 729.20p 705.48p 713.70p 38470772
28/10/2024 688.50p 693.80p 682.40p 692.10p 54600076
25/10/2024 682.80p 687.40p 682.10p 682.10p 12494729
24/10/2024 681.80p 686.50p 679.40p 679.90p 43207392
23/10/2024 682.70p 686.60p 676.30p 679.90p 15047892
22/10/2024 674.60p 682.40p 671.87p 681.50p 13560362
21/10/2024 675.80p 681.20p 674.00p 675.40p 11052346
18/10/2024 679.50p 682.00p 675.60p 680.60p 13620088
17/10/2024 672.00p 680.42p 670.90p 678.00p 18327788
16/10/2024 673.80p 676.60p 668.55p 672.80p 12204639
15/10/2024 665.70p 670.20p 664.60p 669.20p 23543638
14/10/2024 671.90p 677.05p 668.20p 675.80p 16919204
11/10/2024 674.20p 674.90p 667.60p 673.20p 15761172
10/10/2024 670.50p 676.10p 668.20p 672.20p 21603464
09/10/2024 663.10p 670.20p 662.70p 669.40p 15255006
08/10/2024 680.40p 684.42p 664.40p 666.00p 25903458
07/10/2024 692.10p 698.57p 688.70p 695.20p 15883124
04/10/2024 679.90p 696.60p 679.70p 691.80p 23976520
03/10/2024 682.00p 689.52p 677.00p 685.00p 30398568
02/10/2024 675.40p 679.50p 671.00p 676.00p 29306180
01/10/2024 672.50p 673.40p 659.30p 664.70p 17795136
30/09/2024 676.90p 680.30p 669.20p 669.20p 20158608
27/09/2024 677.80p 683.20p 676.40p 680.90p 36718496
26/09/2024 673.10p 682.10p 670.40p 679.80p 38385536
25/09/2024 669.10p 676.88p 663.55p 665.80p 21315540
24/09/2024 673.30p 683.40p 671.00p 672.20p 45502660
23/09/2024 667.10p 672.10p 662.90p 670.70p 58256640
20/09/2024 668.00p 668.82p 658.80p 660.50p 68416672
19/09/2024 666.30p 671.50p 663.30p 658.30p 10003673
18/09/2024 659.20p 661.70p 655.60p 658.30p 18513624
17/09/2024 660.70p 668.00p 659.90p 661.80p 22588742
16/09/2024 654.30p 655.80p 647.20p 654.70p 13430700
13/09/2024 658.70p 662.66p 655.60p 658.70p 11139801
12/09/2024 659.50p 663.40p 651.60p 655.60p 19969782
11/09/2024 650.00p 655.20p 645.50p 649.10p 34282756
10/09/2024 662.60p 663.80p 648.60p 649.00p 19479448
09/09/2024 653.90p 667.30p 653.10p 661.10p 14012217
06/09/2024 658.50p 660.90p 647.50p 648.80p 14694976
05/09/2024 653.20p 668.30p 652.50p 660.90p 19569828
04/09/2024 652.70p 661.70p 650.10p 658.70p 13634810
03/09/2024 665.00p 666.92p 656.00p 658.40p 17290270
02/09/2024 665.50p 672.10p 663.10p 665.90p 10610326
30/08/2024 670.90p 670.90p 664.50p 666.70p 46269216
29/08/2024 660.90p 665.40p 659.30p 660.80p 31612836
28/08/2024 662.50p 663.10p 655.60p 659.70p 70008416
27/08/2024 658.20p 664.70p 655.40p 660.90p 20998516
23/08/2024 654.50p 657.40p 652.70p 654.70p 39776159
22/08/2024 652.60p 657.80p 651.40p 654.10p 28555148
21/08/2024 652.00p 657.50p 650.20p 653.50p 14732340
20/08/2024 661.70p 662.10p 651.10p 651.10p 16012709
19/08/2024 654.30p 664.60p 654.30p 656.60p 4035639
16/08/2024 657.30p 660.07p 654.30p 656.60p 20038466
15/08/2024 646.20p 657.17p 643.70p 655.80p 12768386
14/08/2024 650.30p 651.70p 648.10p 649.80p 12951614
13/08/2024 647.80p 648.70p 644.20p 645.50p 14675327
12/08/2024 645.00p 648.50p 643.50p 643.90p 12540164
09/08/2024 643.40p 644.40p 638.80p 642.50p 10688297
08/08/2024 633.10p 641.12p 630.00p 639.60p 13904115
07/08/2024 636.90p 646.10p 633.16p 640.60p 17040168
06/08/2024 632.90p 634.60p 623.10p 628.00p 22325184
05/08/2024 620.50p 631.00p 610.89p 625.80p 39192880
02/08/2024 659.90p 662.40p 633.80p 636.30p 56180952
01/08/2024 679.40p 696.60p 654.30p 658.50p 32965446
31/07/2024 689.90p 705.70p 688.40p 704.00p 35514036
30/07/2024 668.20p 677.90p 665.00p 676.90p 27722876
29/07/2024 667.90p 678.50p 667.80p 670.00p 21890656
26/07/2024 659.30p 666.60p 658.10p 665.20p 15099849
25/07/2024 657.60p 661.80p 650.80p 661.00p 12464739
24/07/2024 664.60p 665.50p 659.10p 663.00p 12088665
23/07/2024 664.80p 672.65p 662.40p 666.10p 17202824
22/07/2024 666.10p 670.30p 662.70p 667.60p 14468463
19/07/2024 658.30p 670.80p 653.70p 660.10p 14701051
18/07/2024 671.80p 675.10p 662.60p 663.50p 13433975
17/07/2024 663.00p 667.10p 658.91p 666.70p 12892663
16/07/2024 665.60p 669.10p 658.50p 664.00p 14160715
15/07/2024 665.90p 675.20p 661.90p 663.80p 13516883
12/07/2024 675.70p 680.90p 665.30p 671.10p 10664805
11/07/2024 672.20p 676.80p 666.40p 669.40p 12428200
10/07/2024 668.50p 670.50p 664.30p 670.50p 15568994
09/07/2024 666.20p 677.70p 662.80p 669.50p 26268224

*Close Price adjusted for both dividends and splits