HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
08/07/2024 670.50p 679.30p 665.10p 672.90p 17500772
05/07/2024 686.00p 695.50p 670.80p 673.60p 25225172
04/07/2024 692.90p 696.90p 681.10p 691.30p 14192569
03/07/2024 690.70p 692.30p 682.00p 685.30p 16403282
02/07/2024 691.60p 695.80p 685.90p 688.90p 17323372
01/07/2024 690.30p 693.80p 679.70p 690.90p 15904978
28/06/2024 696.80p 698.30p 683.90p 683.90p 24405404
27/06/2024 690.00p 698.57p 683.90p 689.30p 28728976
26/06/2024 691.00p 694.40p 683.30p 688.10p 24355444
25/06/2024 691.90p 695.20p 686.50p 687.00p 16324442
24/06/2024 683.00p 701.20p 679.10p 690.70p 37593792
21/06/2024 691.00p 701.10p 680.80p 683.70p 89803536
20/06/2024 690.20p 698.79p 686.20p 697.00p 16016044
19/06/2024 691.80p 694.15p 686.30p 693.00p 15842510
18/06/2024 684.80p 689.70p 680.30p 686.50p 25427172
17/06/2024 685.00p 687.80p 679.50p 683.00p 14710009
14/06/2024 678.60p 680.60p 670.30p 676.80p 24176628
13/06/2024 680.60p 681.40p 671.60p 673.20p 18065034
12/06/2024 681.20p 689.00p 673.50p 681.80p 18165688
11/06/2024 693.40p 697.80p 674.00p 677.60p 20318564
10/06/2024 690.50p 698.80p 688.50p 693.60p 16764368
07/06/2024 691.40p 699.90p 687.20p 694.60p 17531584
06/06/2024 685.50p 693.95p 681.00p 692.20p 13066947
05/06/2024 685.20p 689.90p 680.20p 685.50p 23768130
04/06/2024 690.50p 693.40p 684.20p 690.20p 18379376
03/06/2024 699.20p 701.10p 692.70p 693.30p 14697749
31/05/2024 693.90p 697.50p 688.60p 696.40p 53598148
30/05/2024 681.70p 694.10p 677.50p 692.80p 23090716
29/05/2024 688.50p 692.70p 682.40p 685.10p 14664708
28/05/2024 693.00p 697.60p 683.50p 688.00p 20359908
24/05/2024 689.30p 697.20p 683.80p 693.40p 15148760
23/05/2024 696.20p 700.20p 688.60p 691.40p 17448992
22/05/2024 697.70p 703.57p 692.00p 692.80p 19973484
21/05/2024 693.80p 699.80p 688.80p 697.70p 15642286
20/05/2024 696.10p 697.90p 694.80p 695.60p 10987092
17/05/2024 694.00p 703.20p 688.40p 697.00p 27895734
16/05/2024 707.00p 714.60p 685.00p 696.50p 35470724
15/05/2024 709.00p 713.30p 701.10p 701.70p 15971076
14/05/2024 700.80p 708.00p 695.00p 706.40p 86228760
13/05/2024 692.10p 700.20p 688.10p 699.20p 18083624
10/05/2024 693.60p 704.32p 686.70p 696.00p 21429580
09/05/2024 700.00p 725.20p 690.90p 690.90p 24832524
08/05/2024 722.30p 724.50p 718.00p 720.80p 28184448
07/05/2024 708.90p 717.70p 708.20p 712.60p 50925280
03/05/2024 706.50p 714.40p 700.70p 705.50p 16832550
02/05/2024 705.40p 712.30p 693.30p 705.00p 18602460
01/05/2024 693.20p 703.40p 693.20p 697.50p 11387309
30/04/2024 678.20p 702.50p 659.60p 695.60p 44380388
29/04/2024 666.40p 671.22p 666.40p 668.10p 20158088
26/04/2024 663.10p 665.80p 661.10p 663.60p 12266715
25/04/2024 662.50p 663.90p 657.70p 661.90p 14733923
24/04/2024 666.50p 668.40p 662.30p 663.60p 14505917
23/04/2024 665.80p 669.60p 663.80p 667.70p 27583392
22/04/2024 655.70p 669.80p 653.30p 666.50p 22562296
19/04/2024 635.50p 647.60p 633.80p 646.20p 28590262
18/04/2024 639.30p 645.60p 637.60p 644.60p 29092268
17/04/2024 633.00p 641.80p 631.20p 636.10p 15149058
16/04/2024 642.50p 642.50p 630.50p 631.70p 20336384
15/04/2024 653.00p 659.80p 650.00p 651.10p 15841241
12/04/2024 647.50p 660.10p 647.50p 653.40p 21977536
11/04/2024 659.60p 662.90p 644.40p 646.70p 31662020
10/04/2024 650.00p 665.00p 649.00p 663.20p 43611348
09/04/2024 644.20p 649.20p 643.10p 644.70p 35256680
08/04/2024 639.70p 646.00p 637.60p 644.50p 13641477
05/04/2024 636.10p 641.80p 634.00p 641.40p 23024816
04/04/2024 634.50p 644.40p 633.10p 641.70p 22183592
03/04/2024 620.50p 631.10p 618.70p 631.10p 23003200
02/04/2024 629.20p 632.40p 619.40p 621.40p 14694259
28/03/2024 618.80p 627.50p 618.00p 619.00p 18531648
27/03/2024 621.50p 622.10p 612.50p 615.00p 17312004
26/03/2024 624.00p 628.20p 623.00p 627.30p 12709505
25/03/2024 622.50p 625.40p 619.85p 624.60p 13654511
22/03/2024 619.60p 629.70p 619.40p 624.90p 15755843
21/03/2024 609.50p 624.00p 608.80p 621.10p 36893236
20/03/2024 600.00p 602.90p 600.00p 605.40p 13900835
19/03/2024 600.00p 605.69p 599.80p 602.90p 17972118
18/03/2024 596.80p 607.00p 596.40p 602.50p 29121316
15/03/2024 586.20p 598.10p 584.90p 598.00p 98077464
14/03/2024 590.20p 590.55p 584.00p 586.40p 23782564
13/03/2024 592.60p 598.60p 589.30p 589.70p 24073224
12/03/2024 585.20p 594.30p 584.10p 592.60p 31438148
11/03/2024 578.50p 581.00p 572.90p 575.80p 32361290
08/03/2024 589.70p 590.10p 579.70p 579.90p 31387496
07/03/2024 586.40p 594.24p 583.60p 590.70p 24612644
06/03/2024 608.10p 613.70p 603.40p 612.00p 21366956
05/03/2024 604.40p 611.60p 600.50p 610.10p 48037860
04/03/2024 609.10p 613.70p 604.50p 608.40p 24141988
01/03/2024 617.80p 624.78p 612.70p 612.80p 19140952
29/02/2024 606.60p 620.50p 606.20p 614.50p 48257156
28/02/2024 605.40p 613.40p 601.90p 609.50p 19807872
27/02/2024 599.00p 604.90p 598.50p 602.40p 22805284
26/02/2024 600.30p 600.65p 592.70p 595.70p 54667720
23/02/2024 596.20p 601.10p 595.30p 597.20p 34416080
22/02/2024 598.10p 600.50p 587.80p 590.50p 68750608
21/02/2024 613.00p 616.10p 584.40p 589.80p 64734536
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

*Close Price adjusted for both dividends and splits