HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits