HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
22/12/2020 379.00p 388.80p 378.00p 383.80p 12308187
21/12/2020 382.00p 385.40p 372.55p 381.10p 22422652
18/12/2020 393.25p 398.60p 387.55p 387.75p 47492520
17/12/2020 396.35p 399.70p 393.50p 394.75p 21463282
16/12/2020 395.45p 404.05p 392.01p 397.00p 26796156
15/12/2020 396.55p 402.65p 393.95p 402.65p 29589504
14/12/2020 399.30p 407.80p 397.15p 403.40p 26705444
11/12/2020 406.25p 408.00p 397.25p 400.60p 20637640
10/12/2020 402.95p 412.85p 396.50p 403.15p 24048928
09/12/2020 401.45p 407.60p 401.45p 403.00p 19043274
08/12/2020 398.90p 403.25p 395.90p 400.40p 25902518
07/12/2020 414.90p 420.25p 410.25p 411.55p 19540922
04/12/2020 422.15p 427.10p 418.80p 422.65p 21430040
03/12/2020 417.40p 423.20p 414.30p 421.35p 25617930
02/12/2020 409.55p 420.00p 407.95p 418.35p 25827888
01/12/2020 395.05p 407.10p 392.85p 406.10p 23675108
30/11/2020 401.05p 402.65p 388.25p 388.25p 39092456
27/11/2020 404.00p 406.80p 400.45p 404.85p 69867048
26/11/2020 405.20p 406.10p 394.00p 397.85p 20857420
25/11/2020 408.80p 411.85p 395.25p 398.30p 33243580
24/11/2020 383.85p 399.65p 382.65p 399.65p 37244372
23/11/2020 381.40p 385.65p 379.40p 384.00p 17079796
20/11/2020 379.20p 386.70p 377.85p 380.90p 22848706
19/11/2020 381.00p 384.30p 378.40p 383.85p 28982564
18/11/2020 378.05p 387.00p 377.80p 384.80p 24821456
17/11/2020 382.05p 384.55p 370.40p 376.60p 42825320
16/11/2020 376.05p 393.55p 376.05p 388.80p 33522560
13/11/2020 365.45p 374.75p 364.55p 372.70p 30735618
12/11/2020 376.50p 377.85p 369.70p 372.50p 29156704
10/11/2020 368.05p 377.25p 366.05p 373.95p 59752904
09/11/2020 339.20p 376.75p 337.00p 374.00p 49760400
06/11/2020 339.00p 343.40p 333.23p 337.80p 16703591
05/11/2020 336.50p 340.00p 333.25p 336.15p 20827388
04/11/2020 340.75p 340.95p 327.00p 332.45p 35154356
03/11/2020 336.00p 348.35p 336.00p 346.85p 33276320
02/11/2020 327.85p 333.20p 324.20p 332.65p 24094500
30/10/2020 320.55p 324.90p 320.55p 324.55p 24385282
29/10/2020 319.45p 326.85p 317.60p 324.00p 27401370
28/10/2020 323.00p 324.65p 312.80p 319.00p 38502324
27/10/2020 335.80p 342.20p 328.45p 330.10p 42197376
26/10/2020 316.80p 328.05p 315.50p 319.35p 26194456
23/10/2020 315.65p 322.80p 315.35p 321.40p 34667364
22/10/2020 304.00p 307.60p 302.60p 306.95p 25694064
21/10/2020 309.50p 309.50p 302.15p 302.40p 18071580
20/10/2020 306.25p 310.70p 304.25p 308.55p 15894144
19/10/2020 306.50p 310.00p 304.65p 309.25p 18334394
16/10/2020 301.80p 306.65p 297.70p 306.35p 25407808
15/10/2020 297.90p 299.95p 292.80p 299.25p 28884924
14/10/2020 305.80p 307.00p 296.60p 296.60p 21567028
13/10/2020 309.90p 310.50p 302.85p 305.20p 17318596
12/10/2020 310.10p 313.65p 308.20p 308.20p 16361550
09/10/2020 312.30p 314.20p 309.00p 309.40p 19584320
08/10/2020 313.00p 316.10p 311.15p 314.10p 18394876
07/10/2020 314.10p 317.70p 312.55p 315.40p 18416640
06/10/2020 308.20p 314.30p 306.50p 314.30p 20385262
05/10/2020 311.70p 314.00p 306.50p 309.35p 19594626
02/10/2020 300.00p 308.20p 298.35p 308.20p 26596526
01/10/2020 304.60p 307.80p 302.20p 304.60p 19984376
30/09/2020 299.05p 306.15p 298.05p 301.50p 21501846
29/09/2020 305.50p 305.60p 296.85p 298.50p 28458516
28/09/2020 313.05p 316.00p 305.50p 308.55p 55397484
25/09/2020 286.00p 286.85p 281.50p 283.35p 23080478
24/09/2020 287.25p 292.50p 285.80p 286.70p 24468364
23/09/2020 287.70p 296.35p 286.10p 290.25p 29145416
22/09/2020 289.85p 293.60p 285.35p 287.10p 31029696
21/09/2020 296.50p 296.73p 284.55p 288.00p 39254728
18/09/2020 309.65p 311.00p 304.00p 304.00p 57748800
17/09/2020 308.95p 313.71p 306.45p 310.80p 26969192
16/09/2020 318.70p 319.10p 313.20p 317.00p 24104296
15/09/2020 321.45p 325.00p 319.20p 322.80p 20148766
14/09/2020 325.15p 325.15p 320.05p 322.10p 14222888
11/09/2020 324.05p 325.55p 321.50p 322.90p 14113835
10/09/2020 323.50p 326.40p 318.60p 324.65p 20242904
09/09/2020 322.35p 328.35p 322.00p 327.70p 23017986
08/09/2020 323.55p 326.45p 318.90p 321.30p 23864024
07/09/2020 321.90p 323.85p 316.75p 323.15p 10120681
04/09/2020 317.30p 324.25p 316.85p 319.75p 21299162
03/09/2020 321.00p 326.50p 316.95p 317.25p 26919492
02/09/2020 318.75p 323.20p 317.95p 320.45p 18726010
01/09/2020 323.80p 323.80p 315.00p 317.00p 30719620
28/08/2020 331.90p 335.05p 328.70p 330.15p 27064312
27/08/2020 326.00p 330.40p 323.00p 328.05p 16461472
26/08/2020 333.20p 334.60p 329.50p 331.60p 13171545
25/08/2020 339.55p 341.95p 334.20p 334.75p 21241144
24/08/2020 333.10p 338.00p 331.30p 338.00p 14153874
21/08/2020 328.60p 329.20p 324.65p 328.15p 20486264
20/08/2020 330.95p 332.50p 327.50p 328.95p 15688122
19/08/2020 330.75p 335.70p 330.00p 335.60p 10284456
18/08/2020 335.05p 339.24p 331.00p 332.40p 18328348
14/08/2020 344.65p 345.70p 336.00p 341.30p 18477324
13/08/2020 350.00p 351.52p 343.75p 343.75p 18907136
12/08/2020 350.40p 359.80p 350.05p 357.10p 29716728

*Close Price adjusted for both dividends and splits