HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
04/10/2021 384.00p 389.90p 382.40p 384.20p 20739284
01/10/2021 388.00p 389.15p 382.75p 388.65p 16246073
30/09/2021 394.15p 394.70p 389.60p 390.05p 22986304
29/09/2021 392.50p 394.80p 389.00p 393.50p 21728514
28/09/2021 384.35p 390.90p 382.70p 385.35p 20405894
27/09/2021 381.20p 387.40p 378.35p 385.95p 23034780
24/09/2021 376.70p 377.00p 372.45p 375.45p 12474974
23/09/2021 375.80p 380.70p 329.55p 376.85p 31115478
22/09/2021 363.40p 377.40p 362.84p 375.40p 28739750
21/09/2021 363.00p 367.75p 358.45p 359.75p 35928768
20/09/2021 369.10p 370.95p 361.70p 361.70p 32883856
17/09/2021 373.00p 379.85p 372.05p 376.05p 60824596
16/09/2021 370.40p 373.90p 368.55p 368.90p 22278078
15/09/2021 372.10p 375.40p 371.05p 372.45p 20514052
14/09/2021 377.00p 377.30p 371.75p 372.90p 21690364
13/09/2021 378.35p 380.85p 376.85p 380.35p 11245658
10/09/2021 377.70p 380.50p 373.80p 375.40p 12102306
09/09/2021 378.35p 379.40p 373.50p 376.45p 17409512
08/09/2021 379.50p 381.75p 375.65p 380.55p 17417032
07/09/2021 383.20p 385.00p 381.35p 382.50p 18675286
06/09/2021 385.25p 387.85p 384.20p 387.25p 7820758
03/09/2021 386.20p 387.55p 383.25p 384.45p 14200829
02/09/2021 386.60p 388.90p 382.75p 387.25p 15979591
01/09/2021 388.50p 392.27p 385.05p 386.75p 14884082
31/08/2021 387.40p 390.50p 382.40p 386.20p 31421096
30/08/2021 392.95p 395.40p 390.90p 394.95p 12885753
27/08/2021 392.95p 395.40p 390.90p 394.95p 12885753
26/08/2021 393.00p 397.95p 392.45p 395.45p 10385462
25/08/2021 390.00p 398.80p 387.85p 398.80p 22304196
24/08/2021 393.55p 393.55p 387.20p 390.40p 21199776
23/08/2021 399.00p 399.45p 393.85p 395.25p 22785988
20/08/2021 395.40p 398.00p 393.90p 396.15p 32616084
19/08/2021 396.00p 397.80p 393.50p 394.10p 14276376
18/08/2021 406.25p 407.25p 398.61p 405.45p 10990209
17/08/2021 407.65p 408.85p 401.75p 405.85p 18682020
16/08/2021 409.75p 411.30p 404.15p 405.20p 17726024
13/08/2021 410.40p 414.75p 410.40p 411.50p 20174660
12/08/2021 412.00p 413.91p 408.30p 409.95p 14401143
11/08/2021 410.00p 413.35p 408.65p 412.70p 15277112
10/08/2021 406.35p 410.05p 404.25p 409.95p 32180910
09/08/2021 405.85p 411.80p 404.93p 410.75p 10432118
06/08/2021 400.80p 410.15p 399.75p 409.85p 15847746
05/08/2021 399.90p 404.85p 398.45p 402.90p 11697004
04/08/2021 400.00p 401.55p 395.10p 400.40p 16782916
03/08/2021 396.15p 400.60p 393.35p 398.05p 15338519
02/08/2021 401.75p 405.05p 395.05p 396.15p 15666646
30/07/2021 396.70p 400.35p 394.00p 397.45p 18531276
29/07/2021 396.75p 403.15p 393.85p 401.00p 19253970
28/07/2021 394.65p 398.90p 393.75p 396.60p 23807502
27/07/2021 407.00p 407.40p 399.10p 403.30p 17263766
26/07/2021 399.50p 405.20p 392.90p 402.90p 18206900
23/07/2021 400.50p 405.00p 400.10p 401.60p 8864577
22/07/2021 404.30p 407.78p 399.90p 400.70p 13190276
21/07/2021 397.15p 405.10p 396.20p 401.85p 16120922
20/07/2021 396.00p 398.50p 389.35p 395.80p 28484144
19/07/2021 400.00p 401.85p 390.25p 391.80p 20075030
16/07/2021 410.75p 411.65p 401.75p 403.25p 19982288
15/07/2021 414.05p 414.40p 406.70p 408.75p 16991588
14/07/2021 411.30p 416.10p 410.10p 411.05p 11963196
13/07/2021 422.80p 424.00p 410.80p 412.20p 17620692
12/07/2021 410.05p 413.85p 405.45p 412.85p 11616653
09/07/2021 408.95p 414.10p 406.80p 414.10p 19635972
08/07/2021 413.30p 413.75p 406.70p 410.60p 17164044
07/07/2021 414.90p 419.15p 413.75p 417.95p 14856737
06/07/2021 422.80p 423.50p 413.80p 416.50p 16142665
05/07/2021 419.00p 425.15p 417.90p 423.10p 8256468
02/07/2021 419.40p 421.75p 415.70p 416.65p 18282140
01/07/2021 419.75p 424.90p 419.75p 423.35p 16731633
30/06/2021 418.20p 420.55p 414.05p 417.30p 19150336
29/06/2021 420.00p 424.55p 419.13p 421.30p 14559355
28/06/2021 426.40p 427.55p 419.95p 420.40p 13114756
25/06/2021 427.00p 429.70p 426.05p 427.55p 14599312
24/06/2021 422.75p 426.10p 422.15p 424.60p 14195312
23/06/2021 425.15p 427.95p 420.90p 420.90p 13918986
22/06/2021 424.35p 427.20p 422.00p 423.75p 14407825
21/06/2021 424.85p 427.40p 422.10p 426.55p 15908408
18/06/2021 440.20p 441.60p 428.75p 429.40p 39322160
17/06/2021 442.45p 450.10p 439.40p 439.40p 23934728
16/06/2021 439.95p 442.30p 435.60p 438.05p 19229380
15/06/2021 433.45p 436.90p 431.80p 436.15p 21743364
14/06/2021 438.30p 441.35p 437.95p 439.45p 15484938
11/06/2021 433.85p 436.95p 432.60p 436.95p 14061978
10/06/2021 435.50p 440.80p 434.20p 436.15p 14384704
09/06/2021 441.15p 442.50p 437.75p 438.10p 9830096
08/06/2021 445.40p 447.62p 443.50p 444.30p 11737312
07/06/2021 444.65p 447.25p 442.40p 445.50p 12472544
04/06/2021 447.15p 447.80p 441.60p 443.95p 12771108
03/06/2021 447.40p 451.90p 444.45p 449.30p 17256326
02/06/2021 447.10p 452.30p 447.10p 451.70p 15776014
01/06/2021 448.80p 454.30p 446.20p 446.30p 18312598
31/05/2021 459.90p 462.55p 453.90p 455.30p 23628860
28/05/2021 459.90p 462.55p 453.90p 455.30p 23628860
27/05/2021 445.25p 452.05p 444.78p 450.20p 29960128
26/05/2021 448.10p 449.70p 439.98p 446.85p 13402367
25/05/2021 446.65p 452.95p 445.00p 449.95p 15118573
24/05/2021 444.00p 446.90p 442.15p 446.55p 7150439
21/05/2021 442.50p 445.79p 438.37p 444.45p 17296062
20/05/2021 443.35p 446.25p 439.10p 445.95p 14234071
19/05/2021 439.60p 446.03p 437.90p 443.30p 14521999
18/05/2021 446.50p 448.75p 445.00p 446.70p 11634378
17/05/2021 443.10p 445.55p 438.80p 443.40p 11614262
14/05/2021 445.30p 448.95p 444.55p 448.80p 22683834
13/05/2021 438.50p 439.60p 432.25p 443.75p 12909673
12/05/2021 436.95p 445.00p 435.45p 443.90p 19823674
11/05/2021 445.00p 446.31p 437.35p 440.00p 21755420
10/05/2021 449.60p 455.80p 448.85p 454.40p 19313580
07/05/2021 455.50p 456.65p 447.80p 451.20p 11963700
06/05/2021 454.60p 456.85p 451.95p 455.15p 15327339
05/05/2021 446.00p 455.05p 444.20p 454.40p 21582144
04/05/2021 445.00p 449.95p 439.70p 441.20p 23972940
03/05/2021 450.40p 457.00p 448.95p 452.80p 30791730
30/04/2021 450.40p 457.00p 448.95p 452.80p 30791730
29/04/2021 444.85p 458.95p 444.00p 454.30p 25361626
28/04/2021 439.85p 445.00p 439.40p 443.35p 25238736
27/04/2021 423.35p 441.05p 422.00p 440.40p 40305176
26/04/2021 419.00p 424.35p 414.95p 422.75p 14772281
23/04/2021 414.20p 419.02p 412.40p 419.00p 15506621
22/04/2021 414.70p 416.10p 412.15p 415.50p 19180980
21/04/2021 417.10p 419.45p 413.45p 415.85p 15258195
20/04/2021 427.45p 427.85p 416.65p 417.25p 15550611
19/04/2021 426.00p 430.70p 426.00p 428.10p 14467484
16/04/2021 424.35p 429.70p 423.30p 427.45p 19727314
15/04/2021 428.40p 430.15p 421.15p 421.15p 15860626
14/04/2021 427.80p 431.10p 424.55p 428.90p 15165023
13/04/2021 431.50p 433.30p 424.10p 426.90p 12128187
12/04/2021 431.40p 436.05p 428.19p 432.55p 12130178
09/04/2021 438.50p 440.90p 434.70p 437.40p 15694047
08/04/2021 436.25p 440.00p 434.75p 440.00p 24238676
07/04/2021 425.25p 435.05p 424.00p 433.95p 22158132
06/04/2021 425.20p 432.15p 424.20p 426.85p 18191120
02/04/2021 422.40p 427.05p 421.00p 423.20p 13877263
01/04/2021 422.40p 427.05p 421.00p 423.20p 13877263
31/03/2021 427.00p 430.15p 422.50p 423.20p 23183952
30/03/2021 425.50p 431.90p 424.60p 430.65p 19445556
29/03/2021 420.45p 422.25p 416.95p 418.10p 13873935
26/03/2021 420.65p 424.15p 419.70p 422.70p 21439350
25/03/2021 422.10p 425.25p 415.40p 421.40p 18618232
24/03/2021 418.40p 424.05p 414.65p 423.70p 18302730
23/03/2021 423.00p 425.50p 421.16p 424.35p 18902036
22/03/2021 428.25p 431.00p 423.45p 425.00p 17946046
19/03/2021 432.60p 435.15p 424.45p 430.85p 76821680
18/03/2021 432.95p 444.25p 430.70p 441.55p 25178416
17/03/2021 423.30p 432.45p 421.80p 430.60p 22970918
16/03/2021 427.00p 433.05p 419.70p 422.80p 22711590
15/03/2021 429.05p 431.20p 421.35p 424.00p 17438102
12/03/2021 422.55p 430.55p 421.50p 428.40p 21378218
11/03/2021 435.85p 436.20p 422.25p 425.05p 21923650
10/03/2021 444.40p 449.15p 441.83p 446.10p 12579629
09/03/2021 453.65p 455.40p 444.50p 447.35p 19589580
08/03/2021 444.20p 456.80p 443.30p 455.50p 25099680
05/03/2021 427.65p 445.00p 424.30p 437.60p 26527944
04/03/2021 430.25p 431.60p 424.60p 426.50p 17788112
03/03/2021 425.55p 435.00p 425.55p 432.90p 21549164
02/03/2021 418.30p 428.75p 417.70p 423.75p 19288282
01/03/2021 426.10p 429.74p 419.10p 420.15p 21243962
26/02/2021 436.05p 440.05p 424.45p 426.20p 40363256
25/02/2021 433.65p 445.75p 433.10p 435.15p 24125982
24/02/2021 418.70p 429.85p 414.05p 429.30p 20187732
23/02/2021 426.60p 450.12p 417.40p 428.00p 22158688
22/02/2021 426.05p 432.10p 423.00p 431.65p 22135412
19/02/2021 418.95p 427.20p 416.95p 423.95p 23773344
18/02/2021 431.05p 431.95p 416.45p 419.20p 20567902
17/02/2021 428.20p 433.30p 423.75p 432.25p 20104392
16/02/2021 419.95p 429.25p 417.00p 427.75p 28046226
15/02/2021 403.80p 411.75p 403.25p 410.45p 16593411
12/02/2021 394.85p 403.45p 392.83p 401.80p 14565696
11/02/2021 398.70p 401.60p 394.60p 397.35p 11541261
10/02/2021 397.00p 401.75p 393.75p 398.70p 15153637
09/02/2021 392.00p 396.25p 389.25p 395.00p 16191086
08/02/2021 388.40p 395.20p 386.65p 390.40p 18491184
05/02/2021 394.55p 397.45p 388.20p 392.50p 25185992
04/02/2021 388.50p 396.60p 384.95p 396.00p 18833512
03/02/2021 391.50p 392.65p 385.90p 388.55p 14674693
02/02/2021 387.00p 392.15p 384.05p 391.45p 13755111
01/02/2021 384.85p 387.60p 377.40p 383.70p 14270683
29/01/2021 385.00p 388.70p 380.70p 382.75p 29626980
28/01/2021 392.80p 396.35p 387.05p 395.35p 19369500
27/01/2021 400.30p 412.20p 398.20p 400.15p 33637824
26/01/2021 398.70p 403.75p 398.65p 400.20p 12635158
25/01/2021 403.80p 404.20p 395.90p 398.10p 14273393
22/01/2021 407.95p 412.05p 405.60p 407.35p 15802742
21/01/2021 417.20p 421.10p 412.25p 413.60p 20509352
20/01/2021 411.20p 412.15p 404.25p 408.00p 15095695
19/01/2021 414.20p 418.65p 408.15p 411.45p 26936896
18/01/2021 401.15p 404.65p 399.75p 403.00p 8339463
15/01/2021 406.05p 409.80p 400.00p 403.25p 18978300
14/01/2021 404.55p 410.20p 404.05p 408.20p 14713217
13/01/2021 404.30p 406.55p 401.55p 403.15p 14788580
12/01/2021 410.05p 414.70p 410.05p 412.80p 14188576
11/01/2021 411.00p 414.20p 404.60p 408.20p 14707689
08/01/2021 413.95p 416.60p 408.50p 411.75p 22019972
07/01/2021 414.75p 418.20p 407.15p 417.05p 32449622
06/01/2021 389.00p 418.50p 389.00p 416.15p 48885528
05/01/2021 380.65p 384.45p 376.30p 378.60p 16739543
04/01/2021 382.50p 386.55p 377.15p 380.35p 14944124
31/12/2020 376.45p 383.45p 375.60p 378.85p 10179732
30/12/2020 387.30p 391.65p 381.90p 383.00p 12215995
29/12/2020 386.00p 386.75p 379.10p 383.55p 16755303
24/12/2020 386.90p 389.60p 384.10p 386.00p 6341282
23/12/2020 382.00p 385.80p 375.10p 385.80p 14860949

*Close Price adjusted for both dividends and splits