HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
03/09/2019 594.50p 598.10p 593.00p 593.70p 25848608
02/09/2019 586.40p 597.90p 586.10p 594.90p 29101440
30/08/2019 589.30p 598.96p 587.80p 591.40p 30704502
29/08/2019 582.50p 592.30p 582.50p 591.50p 27934496
28/08/2019 581.20p 585.70p 578.20p 581.80p 27669014
27/08/2019 583.80p 585.90p 580.90p 580.90p 66739792
23/08/2019 596.00p 596.90p 586.40p 586.40p 30001796
22/08/2019 596.00p 600.00p 590.20p 593.70p 29551930
21/08/2019 597.60p 604.10p 597.60p 598.30p 26015770
20/08/2019 601.70p 605.30p 596.50p 596.90p 26260136
19/08/2019 606.10p 610.20p 603.70p 603.70p 35653152
16/08/2019 593.00p 598.40p 590.30p 597.20p 28972356
15/08/2019 597.50p 599.10p 588.70p 591.30p 38567104
14/08/2019 612.80p 615.20p 600.50p 602.20p 34814680
13/08/2019 607.20p 617.40p 606.10p 614.30p 34518828
12/08/2019 629.50p 630.00p 605.80p 611.00p 35274544
09/08/2019 630.00p 631.40p 622.00p 622.00p 35456176
08/08/2019 632.40p 634.30p 626.50p 634.30p 28168278
07/08/2019 629.80p 635.70p 624.20p 627.40p 24196468
06/08/2019 630.90p 638.10p 627.10p 627.90p 24757214
05/08/2019 634.60p 647.60p 624.70p 626.80p 33665560
02/08/2019 658.10p 659.00p 644.30p 646.10p 30691816
01/08/2019 663.40p 669.50p 661.50p 666.00p 22238208
31/07/2019 666.70p 666.70p 655.70p 656.70p 19636972
30/07/2019 670.00p 671.40p 661.75p 664.80p 19190602
29/07/2019 658.80p 669.10p 657.30p 666.40p 22056728
26/07/2019 659.00p 664.70p 658.30p 662.40p 15556856
25/07/2019 660.70p 663.40p 653.20p 655.10p 24327178
24/07/2019 668.90p 669.55p 655.80p 656.40p 24606858
23/07/2019 666.80p 673.70p 665.80p 670.90p 18853456
22/07/2019 662.80p 667.80p 660.60p 662.60p 15725026
19/07/2019 664.60p 666.30p 658.20p 662.70p 15221998
18/07/2019 663.70p 666.30p 660.60p 661.40p 12820001
17/07/2019 670.40p 671.70p 662.40p 664.30p 13210310
16/07/2019 668.20p 673.30p 665.90p 670.50p 13667654
15/07/2019 661.90p 668.30p 659.20p 667.20p 12247735
12/07/2019 664.50p 667.40p 662.70p 663.40p 10973374
11/07/2019 667.00p 667.72p 662.70p 664.50p 10798608
10/07/2019 670.00p 670.30p 666.20p 666.70p 14423841
09/07/2019 666.90p 672.30p 665.70p 670.70p 12653962
08/07/2019 665.40p 669.10p 664.60p 668.50p 12360928
05/07/2019 670.60p 674.80p 668.70p 672.50p 13672411
04/07/2019 669.00p 673.70p 669.00p 671.60p 11096453
03/07/2019 668.80p 671.50p 667.40p 671.50p 13199352
02/07/2019 665.90p 669.70p 661.30p 668.90p 16376631
01/07/2019 660.00p 665.80p 660.00p 661.80p 15879211
28/06/2019 652.40p 659.10p 652.40p 656.90p 17330120
27/06/2019 655.40p 656.10p 651.50p 654.80p 14595870
26/06/2019 646.60p 653.60p 646.10p 649.70p 13574053
25/06/2019 641.80p 647.80p 641.00p 647.80p 11464689
24/06/2019 647.40p 649.00p 644.30p 645.80p 10928099
21/06/2019 652.60p 653.90p 646.00p 649.60p 59521952
20/06/2019 656.00p 657.00p 652.10p 654.00p 23111492
19/06/2019 659.70p 661.90p 657.20p 657.30p 21422152
18/06/2019 652.60p 659.90p 650.40p 657.60p 23505764
17/06/2019 650.40p 652.70p 648.70p 651.10p 16288090
14/06/2019 644.10p 646.30p 640.90p 645.60p 19676236
13/06/2019 646.40p 651.70p 644.70p 647.90p 17297446
12/06/2019 651.00p 651.80p 647.30p 648.90p 20228944
11/06/2019 658.30p 660.05p 655.90p 655.90p 15783856
10/06/2019 652.00p 658.40p 651.50p 658.40p 13258717
07/06/2019 645.50p 651.80p 645.20p 650.90p 19051440
06/06/2019 646.00p 649.00p 642.00p 644.10p 17719854
05/06/2019 645.90p 647.45p 641.80p 646.30p 18384228
04/06/2019 641.00p 648.80p 641.00p 647.70p 23119450
03/06/2019 641.00p 646.90p 638.00p 646.90p 19627608
31/05/2019 649.00p 650.60p 642.95p 645.10p 23720376
30/05/2019 653.40p 655.80p 651.10p 653.60p 21986216
29/05/2019 655.00p 656.60p 649.30p 655.50p 21226192
28/05/2019 659.40p 660.20p 654.40p 658.50p 23268030
24/05/2019 660.60p 663.20p 656.60p 659.40p 11583705
23/05/2019 658.30p 661.10p 654.50p 659.30p 19437716
22/05/2019 656.30p 662.20p 655.00p 657.50p 23728814
21/05/2019 655.10p 656.50p 651.50p 652.50p 15374513
20/05/2019 652.80p 654.60p 645.10p 650.10p 36060212
17/05/2019 655.00p 658.40p 650.60p 654.70p 45648752
16/05/2019 656.60p 662.20p 654.80p 661.00p 15845664
15/05/2019 658.00p 663.30p 656.60p 663.30p 18611740
14/05/2019 652.30p 654.50p 649.80p 653.60p 14881506
13/05/2019 655.80p 656.30p 647.20p 650.00p 11415635
10/05/2019 656.00p 659.70p 650.30p 652.00p 10339909
09/05/2019 653.00p 653.50p 648.30p 651.90p 15434334
08/05/2019 660.50p 661.80p 654.80p 659.00p 14258289
07/05/2019 667.90p 670.40p 659.50p 662.20p 30947628
03/05/2019 683.00p 687.70p 679.10p 680.60p 22607632
02/05/2019 665.00p 670.70p 662.54p 667.70p 13928864
01/05/2019 667.00p 670.06p 663.70p 664.90p 6668571
30/04/2019 666.00p 668.90p 662.80p 667.10p 15837240
29/04/2019 665.30p 671.40p 661.50p 669.50p 11451000
26/04/2019 664.20p 668.80p 659.75p 665.40p 14492328
25/04/2019 662.30p 663.00p 658.00p 661.90p 13119262
24/04/2019 666.00p 667.00p 660.10p 662.70p 13989480
23/04/2019 665.00p 668.80p 663.90p 667.60p 18410364
18/04/2019 663.10p 667.70p 662.00p 666.50p 10681481
17/04/2019 661.90p 669.30p 661.00p 665.30p 20151600
16/04/2019 657.50p 664.80p 655.20p 662.80p 14682217
15/04/2019 657.90p 659.00p 653.70p 655.90p 16344940
12/04/2019 651.70p 662.10p 650.70p 658.70p 18771856
11/04/2019 650.00p 654.50p 647.85p 651.40p 13782080
10/04/2019 654.80p 656.30p 649.83p 652.70p 11652162
09/04/2019 651.50p 659.75p 650.00p 655.30p 17119916
08/04/2019 653.00p 653.00p 649.10p 652.20p 24815596
05/04/2019 648.30p 656.00p 648.30p 653.10p 14559283
04/04/2019 643.90p 648.80p 639.70p 648.60p 16398154
03/04/2019 644.00p 650.70p 641.90p 648.90p 26333772
02/04/2019 635.90p 648.90p 635.60p 645.90p 35447840
01/04/2019 626.80p 636.50p 626.80p 635.80p 20041196
29/03/2019 623.50p 625.70p 619.50p 623.30p 22357046
28/03/2019 615.60p 620.40p 612.70p 617.80p 15287626
27/03/2019 615.70p 616.10p 609.00p 613.10p 18489108
26/03/2019 615.10p 617.00p 612.00p 612.40p 14840524
25/03/2019 614.20p 619.50p 611.90p 614.20p 14746193
22/03/2019 628.80p 629.90p 612.10p 613.00p 27479522
21/03/2019 625.00p 631.10p 624.70p 630.00p 23645696
20/03/2019 625.90p 627.50p 623.60p 623.90p 31814496
19/03/2019 625.40p 626.90p 623.15p 623.60p 20398292
18/03/2019 623.90p 626.60p 621.90p 626.60p 16090979
15/03/2019 625.50p 625.50p 619.00p 621.60p 61328216
14/03/2019 618.90p 622.80p 617.60p 620.40p 39944888
13/03/2019 623.90p 623.90p 619.10p 620.10p 23216428
12/03/2019 624.80p 630.03p 619.30p 626.50p 21045882
11/03/2019 628.00p 630.00p 624.50p 624.50p 20036296
08/03/2019 622.30p 626.50p 620.80p 624.00p 17198034
07/03/2019 625.70p 628.40p 621.20p 624.20p 24156884
06/03/2019 625.20p 627.30p 623.00p 623.20p 14665010
05/03/2019 619.60p 624.80p 618.90p 623.40p 17508996
04/03/2019 617.50p 619.10p 615.50p 618.00p 19467462
01/03/2019 616.00p 617.10p 612.00p 614.10p 19335008
28/02/2019 615.30p 619.00p 611.20p 612.90p 32840604
27/02/2019 614.40p 617.80p 611.00p 616.60p 28414852
26/02/2019 619.80p 619.80p 609.90p 614.40p 25835432
25/02/2019 624.00p 625.60p 619.35p 621.60p 24552036
22/02/2019 630.20p 630.40p 621.60p 623.50p 25690504
21/02/2019 635.50p 637.10p 623.10p 623.10p 36497880
20/02/2019 641.20p 649.00p 641.20p 643.40p 25241036
19/02/2019 647.00p 651.59p 631.20p 637.10p 51225936
18/02/2019 665.20p 667.00p 660.60p 663.70p 12463241
15/02/2019 658.90p 670.00p 657.50p 665.90p 19693580
14/02/2019 664.00p 665.60p 659.10p 660.90p 17434110
13/02/2019 660.20p 662.50p 656.40p 658.90p 15099480
12/02/2019 655.20p 658.10p 651.70p 653.60p 12283200
11/02/2019 650.00p 654.60p 647.80p 650.50p 14184177
08/02/2019 645.30p 648.50p 640.70p 641.90p 14648838
07/02/2019 648.10p 653.10p 641.50p 641.50p 11930321
06/02/2019 650.60p 656.00p 647.70p 650.60p 14820126
05/02/2019 639.50p 654.20p 637.70p 653.50p 17863892
04/02/2019 638.20p 641.30p 636.80p 640.10p 12254218
01/02/2019 641.40p 644.60p 634.20p 639.00p 14231494
31/01/2019 647.80p 648.80p 636.30p 638.90p 25631764
30/01/2019 644.00p 655.00p 642.70p 651.90p 23344956
29/01/2019 639.10p 644.90p 636.70p 642.10p 22252970
28/01/2019 637.60p 639.00p 630.20p 631.10p 15267654
25/01/2019 639.40p 640.50p 634.80p 638.00p 14778690
24/01/2019 638.70p 639.80p 631.10p 633.10p 16695807
23/01/2019 638.90p 641.70p 633.80p 639.00p 18168872
22/01/2019 643.30p 645.70p 639.00p 641.30p 15807812
21/01/2019 648.00p 652.30p 646.50p 650.00p 7327011
18/01/2019 644.00p 652.80p 642.00p 651.80p 25300902
17/01/2019 642.70p 646.50p 637.20p 638.90p 13045133
16/01/2019 645.90p 649.50p 641.30p 647.20p 16894568
15/01/2019 641.70p 645.60p 636.90p 641.80p 14614197
14/01/2019 640.30p 643.40p 636.90p 639.40p 14716833
11/01/2019 651.50p 656.20p 645.20p 647.60p 12429390
10/01/2019 644.60p 653.10p 644.00p 651.40p 15930221
09/01/2019 652.40p 654.20p 644.80p 646.10p 27735012
08/01/2019 644.90p 654.10p 643.30p 649.10p 14214821
07/01/2019 650.00p 650.30p 639.30p 642.10p 20589168
04/01/2019 649.20p 658.20p 644.80p 656.50p 19794408
03/01/2019 643.50p 647.50p 639.30p 641.40p 16015559
02/01/2019 636.40p 648.50p 630.10p 646.60p 18170852
31/12/2018 640.90p 649.90p 638.10p 646.90p 7134697
28/12/2018 640.80p 650.50p 639.20p 650.20p 17783640
27/12/2018 652.40p 653.18p 634.70p 638.00p 19537426
24/12/2018 645.70p 648.10p 640.95p 647.00p 5819518
21/12/2018 650.90p 654.30p 645.20p 654.00p 64029448
20/12/2018 640.20p 654.40p 636.80p 650.20p 21142430
19/12/2018 644.00p 654.20p 644.00p 652.70p 16304791
18/12/2018 650.40p 656.30p 645.70p 648.80p 18107282
17/12/2018 653.60p 656.10p 648.70p 648.80p 15898039
14/12/2018 650.00p 654.90p 646.20p 653.50p 13275495
13/12/2018 659.50p 664.20p 654.20p 655.90p 14933611
12/12/2018 652.10p 660.50p 650.60p 656.70p 22127592
11/12/2018 646.00p 652.30p 636.50p 644.30p 17068454
10/12/2018 640.60p 649.30p 638.60p 638.60p 21507202
07/12/2018 639.40p 653.00p 635.30p 643.80p 20645940
06/12/2018 654.20p 657.90p 632.00p 636.40p 31993458
05/12/2018 666.90p 669.50p 659.90p 659.90p 18046272
04/12/2018 682.10p 686.00p 672.00p 675.60p 19954574
03/12/2018 677.70p 685.60p 675.50p 679.90p 22639052
30/11/2018 670.00p 670.00p 659.80p 664.30p 29092316
29/11/2018 663.20p 672.90p 663.20p 669.20p 17672156
28/11/2018 675.00p 678.90p 667.10p 669.50p 13343944
27/11/2018 672.80p 678.20p 670.50p 672.90p 14097849
26/11/2018 664.00p 675.26p 664.00p 673.80p 27366528
23/11/2018 653.50p 658.10p 651.30p 654.00p 10244456
22/11/2018 657.90p 659.00p 648.60p 650.20p 10404191
21/11/2018 649.60p 661.30p 646.90p 660.10p 25371316
20/11/2018 647.20p 648.90p 637.40p 642.60p 15660673
19/11/2018 653.80p 659.18p 650.88p 651.40p 15872631
16/11/2018 660.40p 666.00p 647.60p 653.90p 25873004

*Close Price adjusted for both dividends and splits