HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
12/09/2025 1,011.40p 1,012.06p 1,005.80p 1,007.00p 12492457
11/09/2025 990.00p 996.80p 990.00p 1,011.80p 25169730
10/09/2025 990.00p 999.00p 985.00p 996.80p 25164424
09/09/2025 967.80p 979.00p 964.20p 979.00p 23018020
08/09/2025 963.40p 967.60p 960.60p 969.80p 13794347
05/09/2025 970.00p 981.80p 960.20p 963.00p 19688020
04/09/2025 952.10p 962.80p 949.60p 961.40p 13878787
03/09/2025 948.10p 958.30p 946.20p 954.80p 19748676
02/09/2025 953.00p 957.00p 947.10p 946.50p 16206935
01/09/2025 947.50p 954.62p 946.58p 953.60p 8506848
29/08/2025 952.00p 953.00p 942.80p 946.70p 21840626
28/08/2025 955.40p 959.00p 952.00p 955.80p 10621082
27/08/2025 961.10p 964.60p 951.10p 954.20p 11043716
26/08/2025 960.50p 964.10p 949.30p 960.70p 46035420
22/08/2025 967.50p 972.40p 965.60p 967.30p 10967000
21/08/2025 960.90p 968.70p 957.50p 967.30p 13098855
20/08/2025 945.60p 964.40p 942.90p 964.10p 19730766
19/08/2025 940.40p 948.50p 939.10p 944.70p 13247432
18/08/2025 935.60p 939.90p 928.10p 939.90p 39378780
15/08/2025 947.10p 953.30p 935.80p 938.90p 22638298
14/08/2025 940.00p 955.00p 939.90p 953.90p 14352553
13/08/2025 959.50p 960.70p 952.50p 955.40p 31263700
12/08/2025 949.20p 956.50p 948.67p 954.70p 16748502
11/08/2025 944.00p 949.50p 944.00p 949.50p 17435700
08/08/2025 929.50p 939.30p 927.70p 939.30p 15550382
07/08/2025 943.50p 944.70p 932.40p 934.20p 20878806
06/08/2025 929.70p 936.40p 927.60p 934.20p 23676092
05/08/2025 926.20p 932.20p 922.30p 925.00p 14854415
04/08/2025 922.40p 929.90p 920.20p 924.20p 24796400
01/08/2025 920.30p 930.27p 908.80p 917.90p 20365392
31/07/2025 922.00p 932.21p 918.20p 922.80p 19165532
30/07/2025 922.00p 949.50p 920.50p 926.00p 32843812
29/07/2025 959.20p 978.79p 959.10p 970.00p 18148508
28/07/2025 958.60p 964.10p 955.30p 959.80p 12170783
25/07/2025 957.20p 960.58p 952.30p 958.40p 10303842
24/07/2025 957.40p 968.61p 954.48p 960.90p 13057636
23/07/2025 941.00p 949.90p 937.00p 948.20p 13736394
22/07/2025 941.30p 947.40p 939.20p 943.90p 16914076
21/07/2025 933.80p 942.50p 929.10p 942.50p 20417188
18/07/2025 932.30p 934.10p 926.90p 933.00p 18706992
17/07/2025 929.50p 934.70p 925.30p 932.70p 13461814
16/07/2025 928.50p 929.30p 918.40p 918.40p 13538089
15/07/2025 924.60p 930.20p 918.40p 919.60p 14421077
14/07/2025 916.50p 925.20p 911.05p 923.00p 12621568
11/07/2025 917.60p 921.00p 905.30p 910.50p 12557488
10/07/2025 911.20p 920.00p 906.70p 920.00p 12700917
09/07/2025 900.30p 910.10p 899.80p 906.10p 15702740
08/07/2025 897.90p 902.00p 895.30p 899.40p 13258236
07/07/2025 891.80p 896.00p 889.00p 893.70p 17323098
04/07/2025 884.00p 887.00p 880.20p 885.90p 5223563
03/07/2025 887.00p 887.40p 880.10p 884.80p 14117846
02/07/2025 884.30p 891.90p 880.50p 885.30p 21394544
01/07/2025 881.70p 883.40p 867.20p 870.60p 9024991
30/06/2025 888.70p 888.70p 877.50p 881.80p 17118240
27/06/2025 879.30p 884.95p 878.20p 884.30p 9963764
26/06/2025 888.90p 889.10p 875.50p 875.50p 14114571
25/06/2025 894.90p 895.40p 885.80p 890.00p 17001592
24/06/2025 885.70p 887.10p 879.00p 886.40p 19004628
23/06/2025 870.20p 870.80p 860.30p 860.30p 14578583
20/06/2025 869.00p 877.00p 866.50p 866.90p 38757524
19/06/2025 868.40p 872.50p 863.90p 864.40p 12085120
18/06/2025 868.80p 877.60p 867.80p 874.70p 24621210
17/06/2025 866.10p 869.40p 862.45p 863.40p 20064186
16/06/2025 867.30p 877.20p 865.00p 875.60p 13904419
13/06/2025 864.00p 870.23p 859.40p 866.50p 17166028
12/06/2025 863.30p 877.10p 863.30p 875.50p 19116068
11/06/2025 883.00p 885.40p 873.00p 874.00p 18695198
10/06/2025 887.70p 889.80p 875.00p 875.20p 14053268
09/06/2025 879.30p 887.00p 879.20p 886.20p 8570602
06/06/2025 874.60p 883.90p 872.70p 881.70p 17202652
05/06/2025 873.90p 879.30p 869.40p 873.40p 12192431
04/06/2025 877.00p 880.40p 870.20p 872.60p 12480870
03/06/2025 874.40p 876.10p 860.23p 875.80p 16872720
02/06/2025 865.80p 879.00p 865.80p 875.90p 19346876
30/05/2025 868.00p 880.40p 868.00p 873.20p 46982960
29/05/2025 877.00p 878.91p 870.10p 871.40p 19469888
28/05/2025 866.50p 872.90p 865.00p 865.40p 14426061
27/05/2025 873.50p 877.10p 866.50p 867.40p 12622906
23/05/2025 885.10p 885.90p 847.00p 868.80p 26110948
22/05/2025 885.70p 887.20p 874.50p 880.60p 25526996
21/05/2025 880.00p 891.00p 879.10p 884.60p 19721476
20/05/2025 884.50p 891.70p 882.20p 889.20p 14569052
19/05/2025 876.20p 882.20p 872.30p 881.30p 14711930
16/05/2025 872.10p 882.80p 872.10p 882.80p 30265306
15/05/2025 871.00p 881.90p 870.62p 879.50p 29992696
14/05/2025 873.50p 878.10p 856.70p 871.10p 20791888
13/05/2025 868.00p 882.00p 868.00p 876.10p 24255242
12/05/2025 862.00p 889.47p 862.00p 881.90p 22456072
09/05/2025 851.00p 852.70p 846.70p 849.20p 14102867
08/05/2025 841.30p 846.70p 835.30p 843.60p 22943734
07/05/2025 849.90p 851.80p 838.90p 843.20p 45150280
06/05/2025 849.70p 853.51p 833.40p 846.50p 39392248
02/05/2025 838.30p 849.08p 829.80p 845.40p 14245370
01/05/2025 840.80p 841.00p 824.60p 824.70p 8102972
30/04/2025 848.80p 848.80p 821.50p 832.00p 57656780
29/04/2025 844.00p 862.00p 841.10p 855.60p 26125144
28/04/2025 831.50p 837.70p 830.80p 833.70p 36542416
25/04/2025 832.70p 834.90p 824.70p 834.00p 37463448
24/04/2025 835.20p 837.00p 820.60p 827.30p 21891476
23/04/2025 829.90p 847.70p 827.60p 845.20p 32267744
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

*Close Price adjusted for both dividends and splits