HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits