HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
20/02/2024 636.20p 644.10p 636.00p 643.80p 18836976
19/02/2024 634.20p 640.20p 632.20p 638.20p 17815684
16/02/2024 629.50p 639.60p 627.60p 638.80p 23469288
15/02/2024 625.00p 628.90p 623.50p 626.60p 19312084
14/02/2024 618.20p 625.80p 617.70p 620.70p 15338828
13/02/2024 607.90p 615.90p 607.00p 610.50p 16053040
12/02/2024 607.60p 611.10p 601.70p 608.40p 13130816
09/02/2024 618.90p 619.50p 608.10p 609.50p 15533984
08/02/2024 625.70p 627.00p 616.70p 617.70p 14390694
07/02/2024 629.80p 633.20p 625.90p 627.20p 16613972
06/02/2024 626.10p 633.90p 625.90p 632.00p 31234064
05/02/2024 620.70p 622.85p 617.50p 619.20p 63600932
02/02/2024 617.10p 618.00p 611.50p 614.10p 44403808
01/02/2024 615.80p 621.90p 609.45p 611.20p 46452896
31/01/2024 618.00p 625.30p 617.30p 618.20p 34676776
30/01/2024 617.20p 622.40p 614.50p 621.20p 15855200
29/01/2024 619.00p 622.20p 617.00p 617.00p 18981290
26/01/2024 610.80p 619.30p 610.50p 616.90p 43809144
25/01/2024 606.50p 609.00p 602.50p 604.90p 13467828
24/01/2024 602.50p 607.10p 600.50p 604.90p 12779124
23/01/2024 596.90p 602.50p 594.30p 598.80p 43086208
22/01/2024 588.10p 599.70p 588.10p 597.20p 64040772
19/01/2024 592.00p 594.10p 587.40p 588.40p 21918336
18/01/2024 589.60p 593.80p 586.00p 589.50p 52085728
17/01/2024 586.00p 587.70p 581.70p 587.70p 18783772
16/01/2024 595.60p 596.40p 588.70p 593.50p 20596328
15/01/2024 610.30p 612.50p 591.70p 596.40p 22379244
12/01/2024 616.10p 618.10p 609.80p 610.10p 15725524
11/01/2024 632.40p 633.90p 611.40p 611.40p 42675800
10/01/2024 633.40p 635.50p 629.70p 630.70p 16089127
09/01/2024 638.80p 640.30p 634.50p 634.50p 31666910
08/01/2024 630.20p 643.20p 630.20p 640.00p 18090644
05/01/2024 631.00p 635.60p 628.00p 634.30p 13726677
04/01/2024 627.20p 632.60p 622.70p 632.50p 17856388
03/01/2024 634.10p 636.40p 624.60p 625.40p 13240157
02/01/2024 632.70p 634.70p 626.00p 630.50p 37437712
29/12/2023 632.70p 635.50p 632.10p 635.50p 5386727
28/12/2023 631.20p 633.70p 629.30p 631.60p 8887334
27/12/2023 628.20p 636.60p 624.10p 631.50p 12416945
22/12/2023 623.50p 628.90p 622.20p 627.80p 8495344
21/12/2023 619.30p 624.88p 615.30p 622.50p 18283814
20/12/2023 620.70p 626.00p 609.50p 619.40p 44951040
19/12/2023 612.40p 616.40p 608.90p 613.10p 25921582
18/12/2023 608.40p 615.20p 605.30p 612.80p 15193991
15/12/2023 615.90p 618.50p 607.70p 609.00p 61061640
14/12/2023 614.00p 624.70p 609.20p 616.30p 31850156
13/12/2023 618.90p 623.30p 615.10p 617.20p 16848906
12/12/2023 618.00p 622.15p 612.80p 618.80p 28793848
11/12/2023 616.60p 618.80p 610.00p 616.40p 36759088
08/12/2023 610.50p 622.61p 606.90p 619.20p 14161539
07/12/2023 608.20p 618.30p 605.70p 612.40p 13352814
06/12/2023 605.40p 617.80p 599.70p 614.70p 18788574
05/12/2023 599.00p 607.70p 595.00p 603.40p 32489592
04/12/2023 604.50p 607.70p 600.10p 604.10p 14239585
01/12/2023 601.00p 606.20p 599.70p 604.10p 14495668
30/11/2023 595.20p 604.40p 591.70p 602.10p 52055064
29/11/2023 599.80p 600.40p 589.60p 594.80p 16117018
28/11/2023 605.60p 610.90p 601.90p 607.20p 14203727
27/11/2023 608.60p 613.30p 604.70p 607.40p 11756699
24/11/2023 606.20p 615.80p 602.40p 609.50p 14002254
23/11/2023 610.90p 615.40p 608.30p 611.70p 27134948
22/11/2023 612.50p 617.00p 600.60p 606.70p 28382436
21/11/2023 613.00p 613.80p 608.10p 613.30p 12171454
20/11/2023 616.10p 619.10p 611.80p 616.20p 39183508
17/11/2023 609.70p 617.20p 604.10p 615.40p 27618612
16/11/2023 613.60p 620.00p 607.00p 608.80p 13533474
15/11/2023 612.60p 620.90p 612.00p 617.00p 30233642
14/11/2023 609.10p 612.60p 602.90p 604.90p 26263648
13/11/2023 603.50p 609.40p 601.50p 607.90p 38254992
10/11/2023 600.90p 603.00p 596.45p 599.20p 22463044
09/11/2023 600.00p 604.90p 593.00p 603.10p 29521626
08/11/2023 609.10p 612.50p 603.70p 607.30p 37942388
07/11/2023 608.00p 613.70p 604.40p 608.30p 13649370
06/11/2023 606.80p 613.20p 597.60p 609.30p 28406680
03/11/2023 608.90p 611.40p 598.00p 602.20p 18086176
02/11/2023 597.00p 602.80p 586.80p 601.30p 22445972
01/11/2023 596.70p 599.50p 582.10p 590.10p 26559000
31/10/2023 587.80p 597.70p 587.00p 592.30p 43451848
30/10/2023 603.70p 608.60p 582.60p 587.30p 159102544
27/10/2023 614.90p 618.00p 598.70p 601.00p 26093772
26/10/2023 609.70p 619.20p 595.10p 609.10p 72231264
25/10/2023 612.10p 617.90p 608.20p 615.10p 14228506
24/10/2023 611.50p 616.90p 607.10p 612.80p 15285490
23/10/2023 616.20p 617.50p 608.70p 612.50p 12146052
20/10/2023 631.30p 632.19p 615.70p 615.90p 34240008
19/10/2023 645.50p 654.70p 638.50p 641.20p 20550668
18/10/2023 653.80p 657.60p 648.60p 650.30p 12350267
17/10/2023 647.00p 655.50p 643.10p 653.00p 33500612
16/10/2023 652.60p 653.80p 648.10p 651.30p 20657846
13/10/2023 655.40p 663.20p 647.10p 652.60p 11105042
12/10/2023 660.40p 664.50p 654.60p 657.90p 29997988
11/10/2023 655.40p 661.50p 651.10p 659.00p 15631541
10/10/2023 650.00p 660.60p 648.20p 657.80p 18211080
09/10/2023 651.40p 652.60p 641.50p 645.00p 15971839
06/10/2023 649.60p 657.70p 642.00p 654.70p 34934656
05/10/2023 642.00p 649.80p 636.80p 644.50p 17849212
04/10/2023 642.30p 647.40p 639.00p 640.50p 33324528
03/10/2023 637.80p 656.50p 636.30p 645.20p 20756320
02/10/2023 648.50p 652.30p 637.90p 639.80p 12060777
29/09/2023 648.60p 650.10p 637.90p 644.90p 19376392
28/09/2023 639.80p 645.90p 634.85p 644.90p 16200815
27/09/2023 638.50p 641.90p 635.80p 639.90p 15036419
26/09/2023 636.50p 640.60p 632.90p 639.20p 13904239
25/09/2023 639.50p 643.10p 635.40p 638.60p 11850644
22/09/2023 638.10p 649.50p 635.70p 643.10p 34920392
21/09/2023 630.00p 640.10p 628.90p 636.10p 29302210
20/09/2023 631.80p 635.70p 629.90p 633.40p 13458394
19/09/2023 626.00p 631.50p 623.10p 630.70p 12631909
18/09/2023 627.00p 630.00p 621.80p 623.00p 12020498
15/09/2023 629.40p 631.90p 625.90p 629.30p 69451888
14/09/2023 612.50p 629.70p 609.30p 626.90p 23598524
13/09/2023 603.00p 614.90p 601.90p 611.00p 20288064
12/09/2023 593.90p 600.30p 591.20p 597.30p 26379276
11/09/2023 582.40p 591.40p 581.90p 590.00p 21905518
08/09/2023 585.20p 587.60p 576.90p 584.40p 10132491
07/09/2023 581.50p 591.70p 581.30p 584.70p 20586138
06/09/2023 587.00p 587.20p 579.50p 585.30p 11246705
05/09/2023 581.20p 593.40p 579.10p 587.50p 16652660
04/09/2023 593.90p 595.00p 584.00p 585.80p 35284680
01/09/2023 585.70p 590.30p 583.30p 588.30p 17590498
31/08/2023 591.00p 592.40p 582.50p 583.10p 34747220
30/08/2023 597.50p 600.80p 590.70p 590.70p 29735990
29/08/2023 594.90p 598.30p 586.90p 595.70p 89460936
25/08/2023 591.50p 595.29p 586.60p 587.80p 8216250
24/08/2023 589.50p 592.50p 587.90p 589.10p 10857068
23/08/2023 582.40p 587.20p 581.10p 584.80p 76424936
22/08/2023 585.60p 586.60p 580.60p 580.60p 11541065
21/08/2023 583.60p 588.70p 581.70p 583.30p 12347985
18/08/2023 587.20p 589.10p 579.40p 583.90p 18849044
17/08/2023 592.80p 596.80p 589.80p 592.40p 12293017
16/08/2023 599.20p 601.60p 588.40p 589.80p 18529300
15/08/2023 620.90p 620.90p 598.70p 600.30p 21132424
14/08/2023 624.00p 627.60p 617.60p 621.50p 46021768
11/08/2023 632.00p 632.00p 623.50p 624.80p 31947934
10/08/2023 629.90p 633.70p 624.70p 632.00p 55791536
09/08/2023 639.90p 639.90p 633.60p 636.00p 22812368
08/08/2023 639.50p 642.10p 631.40p 634.60p 60426128
07/08/2023 640.70p 644.90p 636.10p 644.10p 18086532
04/08/2023 642.90p 644.20p 633.60p 636.40p 12946474
03/08/2023 639.30p 640.80p 630.50p 639.20p 169008912
02/08/2023 651.50p 654.90p 634.10p 636.90p 19535736
01/08/2023 658.00p 665.60p 649.90p 654.90p 21008392
31/07/2023 650.30p 652.00p 645.60p 646.30p 16424578
28/07/2023 645.00p 655.30p 643.75p 646.80p 12119457
27/07/2023 644.90p 645.60p 639.40p 642.30p 50836736
26/07/2023 643.40p 645.55p 640.40p 644.10p 12505261
25/07/2023 644.60p 645.60p 642.10p 644.30p 9709123
24/07/2023 634.50p 643.00p 632.00p 642.70p 31484462
21/07/2023 639.70p 645.80p 637.60p 642.00p 14704871
20/07/2023 629.30p 640.60p 629.20p 640.00p 26251092
19/07/2023 626.00p 632.00p 624.50p 628.80p 12876760
18/07/2023 615.60p 624.40p 614.10p 623.70p 12269378
17/07/2023 614.50p 620.40p 613.10p 617.90p 10476341
14/07/2023 612.00p 617.00p 611.70p 613.10p 11602313
13/07/2023 612.80p 617.50p 609.40p 614.20p 16119722
12/07/2023 601.70p 616.70p 600.50p 615.80p 15857733
11/07/2023 604.50p 606.00p 598.20p 600.90p 14094616
10/07/2023 609.10p 610.90p 606.40p 606.90p 16347575
07/07/2023 608.30p 614.77p 606.70p 609.90p 31952712
06/07/2023 615.00p 617.03p 608.10p 610.40p 16248984
05/07/2023 620.80p 624.00p 617.60p 621.90p 30725054
04/07/2023 627.00p 628.20p 623.60p 624.70p 6204510
03/07/2023 623.00p 628.50p 622.20p 627.60p 18351484
30/06/2023 620.30p 625.70p 615.90p 621.70p 20269278
29/06/2023 613.80p 619.80p 613.00p 618.80p 19856774
28/06/2023 611.50p 615.60p 610.80p 613.30p 13876901
27/06/2023 607.70p 611.90p 605.00p 610.30p 18916516
26/06/2023 601.00p 606.80p 595.20p 604.10p 12376386
23/06/2023 606.00p 607.20p 599.10p 602.20p 18462276
22/06/2023 614.00p 615.10p 602.50p 606.70p 19447908
21/06/2023 614.90p 619.30p 613.30p 618.10p 12380524
20/06/2023 614.90p 618.60p 613.30p 615.20p 10914465
19/06/2023 611.60p 616.50p 611.10p 615.00p 9054257
16/06/2023 609.20p 612.50p 607.10p 611.80p 65940372
15/06/2023 609.90p 612.40p 606.40p 609.40p 13552560
14/06/2023 609.00p 614.90p 606.36p 610.80p 22896170
13/06/2023 608.80p 613.83p 605.10p 609.60p 12674067
12/06/2023 612.00p 612.80p 602.70p 605.30p 11885966
09/06/2023 611.50p 612.40p 601.90p 607.50p 11142815
08/06/2023 617.00p 617.90p 609.00p 611.00p 12218079
07/06/2023 612.50p 617.30p 612.10p 616.10p 33312524
06/06/2023 604.50p 611.80p 601.80p 610.80p 14036524
05/06/2023 610.00p 612.10p 602.60p 606.10p 11129245
02/06/2023 595.80p 603.90p 593.70p 602.70p 18019992
01/06/2023 589.30p 597.95p 587.40p 593.80p 35499120
31/05/2023 594.70p 597.40p 589.60p 590.50p 41127860
30/05/2023 608.10p 609.00p 598.00p 600.10p 27035688
26/05/2023 609.30p 613.40p 600.40p 610.80p 11866133
25/05/2023 600.50p 610.30p 598.30p 606.40p 15476833
24/05/2023 610.40p 610.80p 596.50p 600.20p 19161222
23/05/2023 614.40p 618.60p 612.50p 617.80p 12993461
22/05/2023 613.60p 620.40p 613.60p 617.20p 59416448
19/05/2023 614.60p 616.70p 610.70p 610.80p 14806399
18/05/2023 607.50p 616.39p 606.40p 612.90p 11693939
17/05/2023 603.90p 606.20p 601.30p 603.00p 12939963
16/05/2023 608.30p 611.40p 605.20p 605.70p 95209840
15/05/2023 605.50p 611.10p 603.70p 611.00p 12089401
12/05/2023 595.40p 603.00p 595.40p 599.70p 15735508
11/05/2023 594.50p 600.00p 587.10p 593.60p 24107478
10/05/2023 603.40p 606.60p 599.20p 601.10p 12388277

*Close Price adjusted for both dividends and splits