Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
HSBC Holdings (HSBA) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 1,177.40p | 1,179.40p | 1,171.00p | 1,175.40p | 2248399 |
| 23/12/2025 | 1,165.00p | 1,178.40p | 1,162.40p | 1,175.20p | 22628836 |
| 22/12/2025 | 1,162.20p | 1,171.80p | 1,159.20p | 1,167.20p | 10102815 |
| 19/12/2025 | 1,151.60p | 1,167.00p | 1,147.00p | 1,167.00p | 67120296 |
| 18/12/2025 | 1,139.60p | 1,150.40p | 1,133.60p | 1,150.40p | 28048384 |
| 17/12/2025 | 1,133.60p | 1,159.80p | 1,124.60p | 1,141.80p | 30204884 |
| 16/12/2025 | 1,115.60p | 1,122.00p | 1,106.40p | 1,111.80p | 18246954 |
| 15/12/2025 | 1,117.40p | 1,128.80p | 1,116.80p | 1,124.80p | 13927218 |
| 12/12/2025 | 1,128.20p | 1,134.60p | 1,108.20p | 1,111.80p | 15170162 |
| 11/12/2025 | 1,097.00p | 1,112.60p | 1,095.40p | 1,112.60p | 15570098 |
| 10/12/2025 | 1,083.00p | 1,105.60p | 1,068.00p | 1,102.20p | 37726880 |
| 09/12/2025 | 1,058.40p | 1,068.20p | 1,056.00p | 1,068.00p | 14459580 |
| 08/12/2025 | 1,049.80p | 1,065.75p | 1,049.20p | 1,064.60p | 12279174 |
| 05/12/2025 | 1,075.80p | 1,076.40p | 1,062.00p | 1,062.00p | 10537838 |
| 04/12/2025 | 1,076.20p | 1,077.80p | 1,067.80p | 1,074.40p | 12430561 |
| 03/12/2025 | 1,082.20p | 1,083.20p | 1,069.40p | 1,070.20p | 13763528 |
| 02/12/2025 | 1,080.60p | 1,090.20p | 1,078.40p | 1,087.80p | 9765063 |
| 01/12/2025 | 1,074.40p | 1,080.80p | 1,067.40p | 1,079.60p | 13861489 |
| 28/11/2025 | 1,064.00p | 1,074.00p | 1,061.40p | 1,070.20p | 11338103 |
| 27/11/2025 | 1,061.00p | 1,066.40p | 1,059.00p | 1,065.00p | 16620738 |
| 26/11/2025 | 1,047.80p | 1,066.20p | 1,047.80p | 1,064.40p | 31251660 |
| 25/11/2025 | 1,049.60p | 1,055.60p | 1,040.80p | 1,050.60p | 17416918 |
| 24/11/2025 | 1,051.60p | 1,058.40p | 1,043.60p | 1,048.00p | 46402200 |
| 21/11/2025 | 1,031.40p | 1,041.40p | 1,027.80p | 1,041.40p | 19761340 |
| 20/11/2025 | 1,060.40p | 1,061.01p | 1,041.40p | 1,044.40p | 18832600 |
| 19/11/2025 | 1,055.20p | 1,055.60p | 1,045.00p | 1,047.60p | 22894288 |
| 18/11/2025 | 1,069.40p | 1,074.80p | 1,044.10p | 1,056.00p | 30716834 |
| 17/11/2025 | 1,093.00p | 1,104.20p | 1,089.40p | 1,093.40p | 19207368 |
| 14/11/2025 | 1,105.20p | 1,108.60p | 1,087.80p | 1,104.40p | 11419601 |
| 13/11/2025 | 1,120.00p | 1,126.20p | 1,115.40p | 1,120.00p | 18540432 |
| 12/11/2025 | 1,111.00p | 1,119.60p | 1,107.60p | 1,117.40p | 19947648 |
| 11/11/2025 | 1,098.80p | 1,102.60p | 1,093.60p | 1,099.40p | 26095568 |
| 10/11/2025 | 1,087.00p | 1,090.00p | 1,077.40p | 1,089.00p | 29366952 |
| 07/11/2025 | 1,082.20p | 1,087.40p | 1,067.40p | 1,070.80p | 13466362 |
| 06/11/2025 | 1,091.40p | 1,099.40p | 1,085.80p | 1,088.80p | 18803936 |
| 05/11/2025 | 1,068.20p | 1,087.80p | 1,066.40p | 1,085.80p | 48636116 |
| 04/11/2025 | 1,065.80p | 1,075.00p | 1,051.00p | 1,075.00p | 18547368 |
| 03/11/2025 | 1,060.20p | 1,071.07p | 1,060.20p | 1,069.00p | 31605052 |
| 31/10/2025 | 1,058.80p | 1,063.40p | 1,053.20p | 1,063.40p | 26026568 |
| 30/10/2025 | 1,059.00p | 1,073.08p | 1,054.40p | 1,069.80p | 57197544 |
| 29/10/2025 | 1,057.40p | 1,073.40p | 1,056.20p | 1,073.40p | 29338032 |
| 28/10/2025 | 1,032.60p | 1,050.80p | 1,025.40p | 1,050.20p | 35544992 |
| 27/10/2025 | 979.90p | 1,004.80p | 979.80p | 1,004.00p | 20137488 |
| 24/10/2025 | 999.10p | 1,005.00p | 989.70p | 1,004.00p | 23418284 |
| 23/10/2025 | 990.70p | 998.20p | 987.20p | 992.80p | 8247483 |
| 22/10/2025 | 988.80p | 996.64p | 986.80p | 991.10p | 34761712 |
| 21/10/2025 | 990.20p | 991.50p | 982.70p | 985.00p | 20781736 |
| 20/10/2025 | 988.00p | 988.00p | 963.90p | 969.80p | 27005080 |
| 17/10/2025 | 974.00p | 979.00p | 959.29p | 964.30p | 34438112 |
| 16/10/2025 | 983.90p | 992.35p | 983.40p | 989.10p | 19988592 |
| 15/10/2025 | 998.00p | 1,002.00p | 988.70p | 988.70p | 19036246 |
| 14/10/2025 | 987.90p | 999.30p | 979.00p | 996.20p | 16883130 |
| 13/10/2025 | 986.70p | 995.90p | 984.00p | 992.10p | 34052432 |
| 10/10/2025 | 992.00p | 1,008.40p | 991.50p | 993.90p | 23968472 |
| 09/10/2025 | 999.90p | 1,025.00p | 990.40p | 1,008.60p | 54862276 |
| 08/10/2025 | 1,050.60p | 1,067.40p | 1,049.80p | 1,066.00p | 13581534 |
| 07/10/2025 | 1,053.80p | 1,059.40p | 1,047.20p | 1,050.00p | 10438343 |
| 06/10/2025 | 1,064.00p | 1,067.80p | 1,054.80p | 1,057.00p | 13155364 |
| 03/10/2025 | 1,048.80p | 1,064.40p | 1,048.80p | 1,061.80p | 12222211 |
| 02/10/2025 | 1,055.00p | 1,059.80p | 1,043.60p | 1,043.60p | 13188696 |
| 01/10/2025 | 1,043.00p | 1,057.00p | 1,041.00p | 1,050.80p | 32769712 |
| 30/09/2025 | 1,044.80p | 1,051.00p | 1,040.40p | 1,045.00p | 22108720 |
| 29/09/2025 | 1,040.60p | 1,049.60p | 1,040.00p | 1,040.00p | 17736632 |
| 26/09/2025 | 1,025.00p | 1,041.88p | 1,023.80p | 1,038.80p | 18576024 |
| 25/09/2025 | 1,024.00p | 1,029.20p | 1,019.20p | 1,025.20p | 26504446 |
| 24/09/2025 | 1,028.20p | 1,040.40p | 1,021.00p | 1,037.20p | 13992746 |
| 23/09/2025 | 1,032.40p | 1,045.20p | 1,030.60p | 1,036.80p | 20957274 |
| 22/09/2025 | 1,026.00p | 1,031.80p | 1,021.60p | 1,031.60p | 15551571 |
| 19/09/2025 | 1,022.80p | 1,030.60p | 1,014.20p | 1,027.80p | 68195400 |
| 18/09/2025 | 1,014.80p | 1,023.27p | 1,011.00p | 1,018.80p | 18696926 |
| 17/09/2025 | 1,006.60p | 1,018.00p | 1,003.80p | 1,014.80p | 17301052 |
| 16/09/2025 | 1,015.80p | 1,015.80p | 1,013.20p | 1,001.60p | 23282284 |
| 15/09/2025 | 1,015.80p | 1,015.80p | 1,008.40p | 1,013.20p | 27834412 |
| 12/09/2025 | 1,011.40p | 1,012.06p | 1,005.80p | 1,007.00p | 12492457 |
| 11/09/2025 | 990.00p | 996.80p | 990.00p | 1,011.80p | 25169730 |
| 10/09/2025 | 990.00p | 999.00p | 985.00p | 996.80p | 25164424 |
| 09/09/2025 | 967.80p | 979.00p | 964.20p | 979.00p | 23018020 |
| 08/09/2025 | 963.40p | 967.60p | 960.60p | 969.80p | 13794347 |
| 05/09/2025 | 970.00p | 981.80p | 960.20p | 963.00p | 19688020 |
| 04/09/2025 | 952.10p | 962.80p | 949.60p | 961.40p | 13878787 |
| 03/09/2025 | 948.10p | 958.30p | 946.20p | 954.80p | 19748676 |
| 02/09/2025 | 953.00p | 957.00p | 947.10p | 946.50p | 16206935 |
| 01/09/2025 | 947.50p | 954.62p | 946.58p | 953.60p | 8506848 |
| 29/08/2025 | 952.00p | 953.00p | 942.80p | 946.70p | 21840626 |
| 28/08/2025 | 955.40p | 959.00p | 952.00p | 955.80p | 10621082 |
| 27/08/2025 | 961.10p | 964.60p | 951.10p | 954.20p | 11043716 |
| 26/08/2025 | 960.50p | 964.10p | 949.30p | 960.70p | 46035420 |
| 22/08/2025 | 967.50p | 972.40p | 965.60p | 967.30p | 10967000 |
| 21/08/2025 | 960.90p | 968.70p | 957.50p | 967.30p | 13098855 |
| 20/08/2025 | 945.60p | 964.40p | 942.90p | 964.10p | 19730766 |
| 19/08/2025 | 940.40p | 948.50p | 939.10p | 944.70p | 13247432 |
| 18/08/2025 | 935.60p | 939.90p | 928.10p | 939.90p | 39378780 |
| 15/08/2025 | 947.10p | 953.30p | 935.80p | 938.90p | 22638298 |
| 14/08/2025 | 940.00p | 955.00p | 939.90p | 953.90p | 14352553 |
| 13/08/2025 | 959.50p | 960.70p | 952.50p | 955.40p | 31263700 |
| 12/08/2025 | 949.20p | 956.50p | 948.67p | 954.70p | 16748502 |
| 11/08/2025 | 944.00p | 949.50p | 944.00p | 949.50p | 17435700 |
| 08/08/2025 | 929.50p | 939.30p | 927.70p | 939.30p | 15550382 |
| 07/08/2025 | 943.50p | 944.70p | 932.40p | 934.20p | 20878806 |
| 06/08/2025 | 929.70p | 936.40p | 927.60p | 934.20p | 23676092 |
| 05/08/2025 | 926.20p | 932.20p | 922.30p | 925.00p | 14854415 |
| 04/08/2025 | 922.40p | 929.90p | 920.20p | 924.20p | 24796400 |
| 01/08/2025 | 920.30p | 930.27p | 908.80p | 917.90p | 20365392 |
| 31/07/2025 | 922.00p | 932.21p | 918.20p | 922.80p | 19165532 |
| 30/07/2025 | 922.00p | 949.50p | 920.50p | 926.00p | 32843812 |
| 29/07/2025 | 959.20p | 978.79p | 959.10p | 970.00p | 18148508 |
| 28/07/2025 | 958.60p | 964.10p | 955.30p | 959.80p | 12170783 |
| 25/07/2025 | 957.20p | 960.58p | 952.30p | 958.40p | 10303842 |
| 24/07/2025 | 957.40p | 968.61p | 954.48p | 960.90p | 13057636 |
| 23/07/2025 | 941.00p | 949.90p | 937.00p | 948.20p | 13736394 |
| 22/07/2025 | 941.30p | 947.40p | 939.20p | 943.90p | 16914076 |
| 21/07/2025 | 933.80p | 942.50p | 929.10p | 942.50p | 20417188 |
| 18/07/2025 | 932.30p | 934.10p | 926.90p | 933.00p | 18706992 |
| 17/07/2025 | 929.50p | 934.70p | 925.30p | 932.70p | 13461814 |
| 16/07/2025 | 928.50p | 929.30p | 918.40p | 918.40p | 13538089 |
| 15/07/2025 | 924.60p | 930.20p | 918.40p | 919.60p | 14421077 |
| 14/07/2025 | 916.50p | 925.20p | 911.05p | 923.00p | 12621568 |
| 11/07/2025 | 917.60p | 921.00p | 905.30p | 910.50p | 12557488 |
| 10/07/2025 | 911.20p | 920.00p | 906.70p | 920.00p | 12700917 |
| 09/07/2025 | 900.30p | 910.10p | 899.80p | 906.10p | 15702740 |
| 08/07/2025 | 897.90p | 902.00p | 895.30p | 899.40p | 13258236 |
| 07/07/2025 | 891.80p | 896.00p | 889.00p | 893.70p | 17323098 |
| 04/07/2025 | 884.00p | 887.00p | 880.20p | 885.90p | 5223563 |
| 03/07/2025 | 887.00p | 887.40p | 880.10p | 884.80p | 14117846 |
| 02/07/2025 | 884.30p | 891.90p | 880.50p | 885.30p | 21394544 |
| 01/07/2025 | 881.70p | 883.40p | 867.20p | 870.60p | 9024991 |
| 30/06/2025 | 888.70p | 888.70p | 877.50p | 881.80p | 17118240 |
| 27/06/2025 | 879.30p | 884.95p | 878.20p | 884.30p | 9963764 |
| 26/06/2025 | 888.90p | 889.10p | 875.50p | 875.50p | 14114571 |
| 25/06/2025 | 894.90p | 895.40p | 885.80p | 890.00p | 17001592 |
| 24/06/2025 | 885.70p | 887.10p | 879.00p | 886.40p | 19004628 |
| 23/06/2025 | 870.20p | 870.80p | 860.30p | 860.30p | 14578583 |
| 20/06/2025 | 869.00p | 877.00p | 866.50p | 866.90p | 38757524 |
| 19/06/2025 | 868.40p | 872.50p | 863.90p | 864.40p | 12085120 |
| 18/06/2025 | 868.80p | 877.60p | 867.80p | 874.70p | 24621210 |
| 17/06/2025 | 866.10p | 869.40p | 862.45p | 863.40p | 20064186 |
| 16/06/2025 | 867.30p | 877.20p | 865.00p | 875.60p | 13904419 |
| 13/06/2025 | 864.00p | 870.23p | 859.40p | 866.50p | 17166028 |
| 12/06/2025 | 863.30p | 877.10p | 863.30p | 875.50p | 19116068 |
| 11/06/2025 | 883.00p | 885.40p | 873.00p | 874.00p | 18695198 |
| 10/06/2025 | 887.70p | 889.80p | 875.00p | 875.20p | 14053268 |
| 09/06/2025 | 879.30p | 887.00p | 879.20p | 886.20p | 8570602 |
| 06/06/2025 | 874.60p | 883.90p | 872.70p | 881.70p | 17202652 |
| 05/06/2025 | 873.90p | 879.30p | 869.40p | 873.40p | 12192431 |
| 04/06/2025 | 877.00p | 880.40p | 870.20p | 872.60p | 12480870 |
| 03/06/2025 | 874.40p | 876.10p | 860.23p | 875.80p | 16872720 |
| 02/06/2025 | 865.80p | 879.00p | 865.80p | 875.90p | 19346876 |
| 30/05/2025 | 868.00p | 880.40p | 868.00p | 873.20p | 46982960 |
| 29/05/2025 | 877.00p | 878.91p | 870.10p | 871.40p | 19469888 |
| 28/05/2025 | 866.50p | 872.90p | 865.00p | 865.40p | 14426061 |
| 27/05/2025 | 873.50p | 877.10p | 866.50p | 867.40p | 12622906 |
| 23/05/2025 | 885.10p | 885.90p | 847.00p | 868.80p | 26110948 |
| 22/05/2025 | 885.70p | 887.20p | 874.50p | 880.60p | 25526996 |
| 21/05/2025 | 880.00p | 891.00p | 879.10p | 884.60p | 19721476 |
| 20/05/2025 | 884.50p | 891.70p | 882.20p | 889.20p | 14569052 |
| 19/05/2025 | 876.20p | 882.20p | 872.30p | 881.30p | 14711930 |
| 16/05/2025 | 872.10p | 882.80p | 872.10p | 882.80p | 30265306 |
| 15/05/2025 | 871.00p | 881.90p | 870.62p | 879.50p | 29992696 |
| 14/05/2025 | 873.50p | 878.10p | 856.70p | 871.10p | 20791888 |
| 13/05/2025 | 868.00p | 882.00p | 868.00p | 876.10p | 24255242 |
| 12/05/2025 | 862.00p | 889.47p | 862.00p | 881.90p | 22456072 |
| 09/05/2025 | 851.00p | 852.70p | 846.70p | 849.20p | 14102867 |
| 08/05/2025 | 841.30p | 846.70p | 835.30p | 843.60p | 22943734 |
| 07/05/2025 | 849.90p | 851.80p | 838.90p | 843.20p | 45150280 |
| 06/05/2025 | 849.70p | 853.51p | 833.40p | 846.50p | 39392248 |
| 02/05/2025 | 838.30p | 849.08p | 829.80p | 845.40p | 14245370 |
| 01/05/2025 | 840.80p | 841.00p | 824.60p | 824.70p | 8102972 |
| 30/04/2025 | 848.80p | 848.80p | 821.50p | 832.00p | 57656780 |
| 29/04/2025 | 844.00p | 862.00p | 841.10p | 855.60p | 26125144 |
| 28/04/2025 | 831.50p | 837.70p | 830.80p | 833.70p | 36542416 |
| 25/04/2025 | 832.70p | 834.90p | 824.70p | 834.00p | 37463448 |
| 24/04/2025 | 835.20p | 837.00p | 820.60p | 827.30p | 21891476 |
| 23/04/2025 | 829.90p | 847.70p | 827.60p | 845.20p | 32267744 |
| 22/04/2025 | 791.30p | 800.30p | 788.00p | 800.30p | 19880264 |
| 17/04/2025 | 787.00p | 792.00p | 781.60p | 789.00p | 25564446 |
| 16/04/2025 | 769.70p | 792.70p | 769.70p | 787.70p | 38901932 |
| 15/04/2025 | 769.00p | 784.00p | 767.10p | 783.50p | 19130608 |
| 14/04/2025 | 762.70p | 770.90p | 757.90p | 770.90p | 19520316 |
| 11/04/2025 | 749.20p | 752.90p | 732.30p | 743.50p | 46920176 |
| 10/04/2025 | 760.00p | 766.20p | 733.30p | 733.70p | 38978616 |
| 09/04/2025 | 709.40p | 724.10p | 698.70p | 713.20p | 37462616 |
| 08/04/2025 | 738.70p | 747.10p | 724.57p | 735.20p | 49219740 |
| 07/04/2025 | 723.10p | 769.80p | 713.50p | 737.80p | 50946244 |
| 04/04/2025 | 787.60p | 791.20p | 737.10p | 760.00p | 42916248 |
| 03/04/2025 | 850.00p | 856.30p | 804.70p | 804.70p | 44336072 |
| 02/04/2025 | 879.40p | 883.00p | 871.40p | 883.00p | 16486532 |
| 01/04/2025 | 880.00p | 889.60p | 870.60p | 877.20p | 16914384 |
| 31/03/2025 | 880.00p | 881.00p | 866.30p | 873.90p | 25759102 |
| 28/03/2025 | 883.10p | 895.50p | 881.35p | 885.40p | 16143229 |
| 27/03/2025 | 894.10p | 897.20p | 885.80p | 893.40p | 19955932 |
| 26/03/2025 | 891.50p | 903.00p | 889.10p | 895.70p | 18399728 |
| 25/03/2025 | 883.50p | 893.00p | 875.00p | 889.40p | 42058824 |
| 24/03/2025 | 884.70p | 893.50p | 880.40p | 886.60p | 12607472 |
| 21/03/2025 | 880.00p | 884.50p | 872.00p | 881.60p | 65961860 |
| 20/03/2025 | 893.00p | 894.40p | 873.20p | 876.10p | 31597002 |
| 19/03/2025 | 889.90p | 898.80p | 887.00p | 895.90p | 16401135 |
| 18/03/2025 | 885.90p | 896.80p | 880.80p | 894.30p | 42782452 |
| 17/03/2025 | 873.20p | 879.30p | 869.60p | 877.70p | 12921902 |
| 14/03/2025 | 851.10p | 873.70p | 850.00p | 870.00p | 16330184 |
| 13/03/2025 | 853.40p | 861.20p | 849.00p | 853.10p | 22827898 |
*Close Price adjusted for both dividends and splits