HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
20/07/2022 525.00p 525.10p 513.40p 517.80p 33540728
19/07/2022 516.30p 524.10p 515.40p 523.40p 21324342
18/07/2022 519.90p 524.10p 518.60p 519.80p 22838848
15/07/2022 514.00p 518.80p 508.40p 513.90p 26462028
14/07/2022 525.60p 528.90p 511.60p 512.40p 29414660
13/07/2022 529.50p 532.70p 522.10p 527.20p 21092154
12/07/2022 527.10p 530.40p 517.20p 529.80p 19498736
11/07/2022 522.40p 532.20p 519.20p 527.70p 14961701
08/07/2022 532.00p 532.00p 519.60p 525.80p 20346464
07/07/2022 525.50p 538.10p 525.15p 535.60p 28187668
06/07/2022 521.60p 526.20p 513.10p 518.70p 27915724
05/07/2022 543.50p 544.00p 520.90p 523.10p 36331164
04/07/2022 539.10p 543.10p 536.30p 539.70p 8441002
01/07/2022 535.40p 540.60p 531.90p 534.40p 15024856
30/06/2022 545.90p 550.20p 528.50p 535.60p 29522758
29/06/2022 542.30p 555.45p 541.70p 552.10p 18704198
28/06/2022 541.00p 549.60p 538.00p 545.80p 34976368
27/06/2022 538.00p 541.10p 532.00p 538.60p 46425504
24/06/2022 528.30p 537.30p 524.50p 537.30p 23663560
23/06/2022 534.30p 539.70p 525.20p 526.60p 26828972
22/06/2022 532.00p 537.70p 529.70p 533.60p 43245144
21/06/2022 533.00p 545.70p 531.80p 538.80p 29001808
20/06/2022 512.50p 542.25p 511.30p 537.50p 24907848
17/06/2022 517.40p 524.20p 507.40p 508.70p 71981648
16/06/2022 528.20p 531.50p 510.50p 511.60p 39858812
15/06/2022 525.00p 537.30p 524.92p 530.60p 60502168
14/06/2022 515.50p 523.20p 512.25p 520.40p 31100272
13/06/2022 507.00p 508.20p 499.60p 502.90p 25985060
10/06/2022 511.00p 512.67p 497.80p 499.10p 20182994
09/06/2022 516.60p 520.50p 510.90p 511.80p 18171828
08/06/2022 523.10p 526.00p 517.00p 520.20p 22932872
07/06/2022 528.90p 533.50p 527.50p 529.30p 20106936
06/06/2022 530.70p 538.80p 529.30p 533.50p 28737592
01/06/2022 534.00p 536.80p 528.30p 529.60p 32429874
31/05/2022 525.20p 534.80p 523.70p 533.00p 88777344
27/05/2022 524.20p 534.20p 521.50p 532.40p 20340624
26/05/2022 517.80p 526.00p 516.80p 525.30p 20165292
25/05/2022 521.60p 524.70p 517.30p 521.30p 39065916
24/05/2022 497.90p 522.20p 494.75p 518.90p 63522980
23/05/2022 493.70p 501.00p 490.85p 501.00p 34935824
20/05/2022 496.00p 500.90p 490.65p 490.75p 29527512
19/05/2022 493.95p 495.35p 484.10p 485.90p 27154260
18/05/2022 498.65p 499.40p 493.65p 495.50p 23931630
17/05/2022 499.75p 504.90p 496.65p 502.40p 19506572
16/05/2022 496.40p 503.40p 495.45p 498.55p 18638424
13/05/2022 492.45p 501.40p 492.45p 501.40p 44474560
12/05/2022 491.00p 491.70p 477.95p 483.40p 33506120
11/05/2022 498.30p 503.60p 494.00p 499.45p 37295740
10/05/2022 499.85p 502.80p 495.70p 495.70p 19194752
09/05/2022 503.70p 505.30p 492.40p 492.70p 14536911
06/05/2022 509.40p 509.60p 500.80p 502.00p 27507030
05/05/2022 521.60p 523.00p 506.20p 508.00p 23285936
04/05/2022 520.00p 521.40p 515.40p 515.40p 19092164
03/05/2022 503.90p 512.80p 501.50p 512.80p 25273560
29/04/2022 493.00p 515.60p 488.15p 501.30p 34893180
28/04/2022 494.50p 502.10p 489.45p 494.05p 25449736
27/04/2022 482.10p 496.65p 480.25p 486.30p 40552572
26/04/2022 489.25p 496.90p 472.60p 473.85p 39778720
25/04/2022 514.60p 515.30p 500.60p 501.60p 27049668
22/04/2022 531.50p 534.90p 522.90p 523.30p 18422782
21/04/2022 538.00p 538.00p 533.80p 536.90p 22440570
20/04/2022 526.20p 541.10p 523.80p 538.00p 26644328
19/04/2022 522.40p 529.10p 519.80p 525.60p 21485820
14/04/2022 515.00p 522.50p 514.20p 522.40p 26787754
13/04/2022 520.80p 524.80p 518.10p 518.20p 23391816
12/04/2022 526.60p 527.90p 517.90p 519.30p 28009104
11/04/2022 530.80p 535.80p 528.50p 533.30p 27825196
08/04/2022 527.40p 531.30p 524.40p 530.00p 20137704
07/04/2022 524.50p 527.90p 520.40p 521.40p 18901140
06/04/2022 527.50p 529.10p 518.90p 524.20p 31982508
05/04/2022 523.50p 528.90p 521.80p 527.70p 19497148
04/04/2022 526.90p 529.00p 521.20p 525.10p 16183014
01/04/2022 527.40p 530.90p 525.50p 528.90p 17654954
31/03/2022 527.20p 530.20p 524.40p 525.40p 20897108
30/03/2022 527.20p 529.60p 522.40p 526.60p 26625622
29/03/2022 521.00p 533.20p 518.90p 527.00p 21270492
28/03/2022 522.20p 526.30p 517.50p 518.70p 23111468
25/03/2022 514.50p 522.00p 511.30p 516.80p 17095902
24/03/2022 511.10p 519.60p 509.80p 517.60p 23120396
23/03/2022 512.30p 515.60p 509.70p 509.70p 16406710
22/03/2022 508.90p 520.80p 506.80p 516.60p 25013288
21/03/2022 499.50p 503.50p 498.50p 500.80p 19018660
18/03/2022 501.10p 501.90p 495.80p 501.00p 56780092
17/03/2022 499.50p 502.80p 490.25p 500.60p 31256884
16/03/2022 485.00p 495.30p 481.65p 494.35p 45610484
15/03/2022 483.00p 484.55p 472.85p 479.65p 35834168
14/03/2022 488.95p 492.75p 481.30p 489.50p 47252840
11/03/2022 477.85p 490.65p 472.20p 479.65p 31222860
10/03/2022 476.90p 480.30p 466.25p 475.50p 28059236
09/03/2022 485.65p 489.00p 475.45p 489.00p 31590288
08/03/2022 469.50p 481.95p 467.25p 470.35p 45841328
07/03/2022 461.20p 474.85p 449.20p 466.05p 64242336
04/03/2022 492.55p 494.75p 467.60p 467.65p 50091412
03/03/2022 507.80p 510.90p 494.80p 495.45p 31664152
02/03/2022 489.90p 512.30p 489.05p 507.80p 41408848
01/03/2022 515.00p 521.30p 495.40p 495.40p 50643216
28/02/2022 518.60p 519.50p 503.40p 514.60p 55355680
25/02/2022 521.60p 540.90p 515.79p 538.00p 40352140
24/02/2022 530.60p 536.80p 513.10p 513.70p 49276612
23/02/2022 548.80p 553.00p 546.13p 547.80p 22830472
22/02/2022 530.00p 552.10p 526.20p 547.00p 28644600
21/02/2022 548.00p 555.50p 542.00p 546.80p 16641048
18/02/2022 543.00p 548.10p 541.30p 544.40p 23930912
17/02/2022 547.40p 547.40p 533.80p 540.10p 20868706
16/02/2022 553.80p 559.10p 544.20p 548.30p 18406512
15/02/2022 546.50p 557.40p 545.60p 554.80p 21945408
14/02/2022 558.50p 564.35p 552.20p 558.20p 29378656
11/02/2022 558.50p 567.20p 556.50p 567.20p 23877144
10/02/2022 557.20p 564.80p 553.80p 561.70p 18526060
09/02/2022 563.50p 563.88p 556.90p 560.80p 29309704
08/02/2022 558.00p 566.15p 556.90p 563.50p 39208016
07/02/2022 550.00p 557.00p 545.20p 556.90p 32356602
04/02/2022 548.20p 549.40p 541.13p 545.00p 20344776
03/02/2022 546.50p 552.30p 543.30p 546.30p 30226560
02/02/2022 547.80p 549.40p 540.10p 546.40p 26274428
01/02/2022 533.40p 544.30p 532.90p 543.50p 32095792
31/01/2022 528.20p 533.19p 526.20p 527.60p 27000260
28/01/2022 535.00p 536.00p 525.60p 528.30p 55702144
27/01/2022 520.60p 547.03p 520.40p 538.30p 33530776
26/01/2022 511.60p 526.00p 511.50p 522.70p 21241110
25/01/2022 499.50p 509.60p 492.95p 509.40p 26150200
24/01/2022 503.50p 505.20p 490.35p 492.15p 37806976
21/01/2022 503.50p 505.50p 502.10p 505.40p 30276464
20/01/2022 509.10p 516.00p 504.60p 510.30p 24858080
19/01/2022 514.80p 519.30p 510.40p 512.50p 38170704
18/01/2022 513.50p 519.00p 509.04p 516.00p 29690392
17/01/2022 517.00p 519.28p 516.30p 519.00p 26450728
14/01/2022 509.60p 517.50p 508.80p 516.60p 21395698
13/01/2022 501.50p 513.90p 498.24p 513.00p 34547496
12/01/2022 497.00p 501.40p 494.79p 501.20p 34318952
10/01/2022 488.75p 493.55p 483.40p 492.00p 33697735
07/01/2022 478.10p 482.60p 475.80p 482.30p 30535624
06/01/2022 464.90p 479.47p 463.95p 478.25p 32976184
05/01/2022 466.20p 471.00p 465.10p 468.30p 23085468
04/01/2022 456.90p 472.60p 455.00p 471.50p 32651928
03/01/2022 445.00p 448.80p 445.00p 448.65p 5471472
31/12/2021 445.00p 448.80p 445.00p 448.65p 5471472
30/12/2021 447.05p 450.90p 446.25p 448.60p 10626042
29/12/2021 451.10p 453.00p 448.30p 449.40p 15897658
28/12/2021 447.65p 451.30p 447.10p 447.70p 3135156
27/12/2021 447.65p 451.30p 447.10p 447.70p 3135156
24/12/2021 447.65p 451.30p 447.10p 447.70p 3135156
23/12/2021 442.75p 449.55p 442.60p 447.90p 9259909
22/12/2021 441.00p 446.01p 440.50p 444.60p 15988142
21/12/2021 441.90p 446.50p 439.65p 445.20p 28408844
20/12/2021 440.00p 445.45p 434.00p 441.80p 23066228
17/12/2021 447.30p 449.75p 441.80p 445.45p 36815772
16/12/2021 435.85p 449.80p 435.00p 448.25p 29385532
15/12/2021 435.50p 438.51p 432.30p 432.30p 24361480
14/12/2021 432.35p 437.80p 431.50p 434.70p 27371978
13/12/2021 437.50p 440.08p 429.55p 431.30p 20284940
10/12/2021 439.50p 441.90p 438.15p 438.65p 19648196
09/12/2021 440.95p 442.30p 437.20p 440.45p 16521257
08/12/2021 441.00p 444.15p 436.00p 440.30p 18915962
07/12/2021 442.50p 445.80p 440.65p 443.50p 18192420
06/12/2021 434.00p 438.80p 432.90p 437.30p 13967660
03/12/2021 435.00p 437.30p 427.51p 429.70p 21918072
02/12/2021 424.80p 433.30p 424.20p 431.60p 23458360
01/12/2021 418.50p 429.40p 418.25p 429.20p 26470032
30/11/2021 411.80p 422.20p 409.85p 419.35p 43625036
29/11/2021 419.45p 423.85p 415.05p 416.45p 23580726
26/11/2021 427.25p 429.20p 413.40p 414.05p 32546548
25/11/2021 444.50p 445.75p 439.85p 443.80p 10149860
24/11/2021 442.85p 447.35p 442.15p 443.35p 12668367
23/11/2021 434.00p 446.85p 433.80p 442.95p 16990148
22/11/2021 434.25p 437.95p 431.40p 436.95p 17460524
19/11/2021 439.50p 445.99p 428.70p 431.70p 34153200
18/11/2021 439.35p 442.15p 437.05p 439.00p 19183032
17/11/2021 439.50p 443.05p 438.15p 439.60p 24367464
16/11/2021 437.30p 441.58p 436.05p 440.00p 18526524
15/11/2021 431.25p 437.50p 430.30p 436.70p 15994171
12/11/2021 435.90p 437.00p 432.12p 434.20p 24508446
11/11/2021 435.35p 438.95p 432.30p 433.55p 17941194
10/11/2021 429.65p 433.25p 428.00p 431.30p 21919792
09/11/2021 429.50p 432.90p 428.35p 429.70p 20730410
08/11/2021 435.60p 438.70p 434.03p 434.15p 19069256
05/11/2021 431.70p 441.75p 430.90p 437.25p 19851628
04/11/2021 445.50p 446.20p 430.95p 433.50p 36203212
03/11/2021 442.40p 444.50p 440.40p 444.50p 19100948
02/11/2021 443.85p 444.90p 438.15p 444.55p 17393768
01/11/2021 441.00p 447.50p 441.00p 446.50p 17534294
29/10/2021 436.70p 443.35p 435.60p 441.50p 30964756
28/10/2021 441.20p 443.20p 436.50p 440.40p 22626332
27/10/2021 446.20p 448.15p 442.50p 444.70p 18320048
26/10/2021 441.35p 447.95p 440.45p 447.15p 28285052
25/10/2021 438.30p 443.05p 433.55p 443.05p 27677122
22/10/2021 434.10p 437.95p 432.25p 434.80p 19557244
21/10/2021 432.40p 436.60p 431.35p 434.75p 17582856
20/10/2021 431.50p 435.20p 429.80p 433.30p 15958376
19/10/2021 432.00p 434.10p 430.00p 432.10p 15771073
18/10/2021 430.75p 435.90p 429.60p 432.80p 17537682
15/10/2021 432.00p 436.05p 430.70p 434.20p 36063752
14/10/2021 428.50p 429.95p 425.15p 426.00p 15996923
13/10/2021 430.65p 430.65p 422.45p 424.55p 24535288
12/10/2021 421.85p 429.00p 421.85p 429.00p 23625110
11/10/2021 420.45p 430.80p 420.45p 430.80p 43020944
08/10/2021 412.85p 421.28p 412.55p 419.55p 33079868
07/10/2021 411.00p 419.60p 408.00p 416.05p 40140356
06/10/2021 398.75p 410.15p 397.90p 406.30p 48148728
05/10/2021 386.05p 394.70p 386.05p 393.00p 16301200

*Close Price adjusted for both dividends and splits