HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
29/03/2018 669.30p 673.10p 664.90p 665.40p 28639866
28/03/2018 667.00p 669.70p 659.50p 669.70p 24237074
27/03/2018 671.00p 678.20p 670.00p 672.00p 19871060
26/03/2018 669.40p 673.40p 662.80p 665.20p 21197972
23/03/2018 672.50p 673.40p 665.20p 666.60p 25962782
22/03/2018 686.30p 689.80p 675.30p 677.90p 26059648
21/03/2018 700.30p 700.30p 691.20p 694.00p 13794293
20/03/2018 697.80p 702.79p 697.80p 699.10p 17984584
19/03/2018 708.00p 708.00p 694.20p 695.60p 16889868
16/03/2018 701.30p 709.90p 700.20p 707.30p 43552828
15/03/2018 694.80p 701.00p 693.20p 699.20p 24874264
14/03/2018 697.10p 698.00p 690.00p 690.30p 31383008
13/03/2018 707.70p 707.70p 696.20p 697.80p 27466340
12/03/2018 709.80p 711.10p 703.80p 705.60p 19120894
09/03/2018 704.90p 706.30p 701.60p 705.80p 15325305
08/03/2018 700.00p 705.85p 698.40p 702.80p 15272732
07/03/2018 697.00p 705.59p 696.40p 699.40p 15832383
06/03/2018 707.80p 709.78p 700.10p 700.10p 19618976
05/03/2018 703.90p 711.33p 698.70p 702.00p 24214488
02/03/2018 712.70p 715.70p 705.00p 705.00p 25298172
01/03/2018 719.80p 721.35p 716.10p 719.80p 22988292
28/02/2018 716.50p 724.00p 714.30p 717.10p 28679096
27/02/2018 720.80p 723.60p 715.10p 719.20p 19989308
26/02/2018 723.10p 724.70p 718.70p 721.40p 25716194
23/02/2018 728.40p 729.20p 722.10p 723.40p 18017470
22/02/2018 734.00p 736.20p 725.00p 728.10p 28292516
21/02/2018 743.10p 750.70p 739.00p 747.30p 30179590
20/02/2018 740.00p 749.74p 726.20p 737.00p 32684410
19/02/2018 761.10p 764.30p 760.30p 760.50p 12515322
16/02/2018 754.70p 761.90p 754.00p 760.80p 23012216
15/02/2018 758.20p 761.30p 750.90p 752.30p 19119072
14/02/2018 751.00p 753.10p 747.40p 750.10p 32645552
13/02/2018 733.00p 738.60p 731.00p 734.80p 19519336
12/02/2018 737.20p 738.70p 728.50p 732.40p 19358200
09/02/2018 728.40p 738.00p 723.73p 731.80p 24295976
08/02/2018 737.00p 742.50p 732.50p 733.60p 26069756
07/02/2018 733.50p 743.60p 726.60p 739.30p 30152930
06/02/2018 731.80p 742.60p 723.80p 727.00p 46327664
05/02/2018 750.90p 753.30p 742.60p 749.80p 28147878
02/02/2018 752.40p 753.10p 745.20p 750.20p 15358493
01/02/2018 756.00p 759.70p 749.00p 750.30p 15541511
31/01/2018 758.00p 761.00p 750.70p 751.10p 23936920
30/01/2018 768.20p 771.10p 758.70p 760.60p 18717878
29/01/2018 770.30p 772.80p 767.30p 770.50p 17135752
26/01/2018 769.70p 772.60p 765.18p 770.60p 14220054
25/01/2018 767.60p 770.20p 764.40p 768.40p 17903468
24/01/2018 780.90p 783.50p 771.50p 771.50p 18450166
23/01/2018 785.70p 785.70p 780.80p 785.10p 18106950
22/01/2018 783.40p 788.59p 782.30p 784.50p 15914970
19/01/2018 786.50p 789.90p 782.10p 788.40p 22094650
18/01/2018 791.80p 792.10p 783.50p 788.30p 17298196
17/01/2018 789.20p 794.50p 787.50p 792.80p 19443508
16/01/2018 786.00p 794.60p 785.00p 793.00p 23523332
15/01/2018 783.00p 787.10p 783.00p 784.90p 15143838
12/01/2018 791.90p 793.50p 788.20p 791.70p 24069292
11/01/2018 796.00p 798.60p 790.50p 796.00p 19124716
10/01/2018 774.10p 795.90p 773.50p 795.50p 41053900
09/01/2018 763.70p 766.45p 760.30p 766.30p 19127440
08/01/2018 759.80p 762.80p 756.00p 758.00p 19758400
05/01/2018 763.90p 767.30p 759.97p 763.50p 17267044
04/01/2018 750.30p 767.30p 750.30p 766.10p 19576774
03/01/2018 763.60p 766.20p 756.90p 763.40p 15672126
02/01/2018 766.20p 774.90p 762.70p 765.10p 14855240
29/12/2017 762.00p 766.90p 760.00p 766.90p 10837994
28/12/2017 763.00p 764.30p 760.20p 762.40p 9320255
27/12/2017 764.40p 764.90p 760.40p 763.60p 10535797
22/12/2017 764.10p 766.70p 761.45p 761.60p 5083870
21/12/2017 760.40p 767.37p 757.23p 765.80p 14190072
20/12/2017 756.30p 761.80p 752.90p 758.30p 17739468
19/12/2017 756.60p 760.23p 753.90p 756.30p 13421448
18/12/2017 755.10p 758.00p 750.60p 756.10p 17977630
15/12/2017 750.00p 770.05p 748.80p 751.50p 43555936
14/12/2017 760.30p 760.80p 756.50p 756.50p 27383138
13/12/2017 766.50p 773.20p 747.33p 768.80p 28485888
12/12/2017 753.50p 757.10p 746.60p 757.10p 26672564
11/12/2017 746.80p 751.78p 745.40p 751.70p 35649024
08/12/2017 728.20p 736.35p 725.60p 733.20p 23341766
07/12/2017 729.80p 729.80p 722.10p 725.70p 19059424
06/12/2017 727.10p 728.30p 724.30p 724.90p 17834668
05/12/2017 737.00p 739.66p 730.20p 731.60p 19252764
04/12/2017 737.90p 740.77p 731.03p 732.90p 21881880
01/12/2017 734.30p 743.09p 729.30p 729.80p 23749494
30/11/2017 740.20p 747.80p 734.00p 734.00p 50817732
29/11/2017 745.30p 747.20p 740.20p 743.20p 24732428
28/11/2017 739.60p 746.90p 738.20p 745.30p 20529692
27/11/2017 738.60p 740.47p 735.20p 735.60p 17924660
24/11/2017 733.20p 736.90p 732.31p 735.70p 14241018
23/11/2017 733.50p 746.23p 731.20p 731.80p 12735388
22/11/2017 741.70p 743.00p 737.80p 738.80p 26444818
21/11/2017 728.00p 732.10p 724.80p 729.60p 19883102
20/11/2017 727.90p 731.00p 725.00p 729.50p 17345316
17/11/2017 727.40p 733.10p 726.31p 731.60p 18464624
16/11/2017 734.60p 736.90p 730.00p 732.40p 20107390
15/11/2017 732.50p 735.80p 728.60p 735.50p 24666636
14/11/2017 733.70p 737.51p 730.11p 736.00p 21278650
13/11/2017 740.00p 740.60p 732.90p 734.10p 21641822
10/11/2017 741.20p 743.70p 737.70p 741.30p 21947676
09/11/2017 737.00p 747.20p 737.00p 742.30p 22351660
08/11/2017 732.90p 739.20p 731.10p 738.10p 25003700
07/11/2017 738.00p 738.00p 731.30p 732.90p 29604108
06/11/2017 735.60p 739.05p 731.80p 732.90p 17808404
03/11/2017 741.40p 741.40p 736.80p 738.10p 19987022
02/11/2017 732.00p 739.69p 727.65p 737.20p 25888352
01/11/2017 739.70p 741.08p 731.30p 732.70p 45000192
31/10/2017 737.00p 745.03p 733.00p 734.30p 32170532
30/10/2017 751.00p 754.81p 735.00p 737.00p 34485840
27/10/2017 753.50p 753.70p 744.46p 748.30p 26464208
26/10/2017 744.40p 749.35p 740.70p 746.90p 20546862
25/10/2017 747.70p 751.50p 740.54p 741.90p 21200318
24/10/2017 740.70p 755.20p 739.00p 746.80p 24591780
23/10/2017 745.70p 746.50p 743.00p 743.50p 13394880
20/10/2017 748.20p 750.70p 672.14p 748.60p 22009430
19/10/2017 744.00p 746.50p 738.10p 742.90p 34214224
18/10/2017 747.00p 750.30p 743.12p 748.30p 15829129
17/10/2017 744.70p 747.77p 742.10p 743.50p 17021856
16/10/2017 742.20p 745.20p 739.40p 743.90p 24437972
13/10/2017 741.30p 746.60p 739.00p 739.00p 21278970
12/10/2017 752.50p 752.50p 746.60p 747.00p 17723940
11/10/2017 765.00p 765.30p 754.30p 758.40p 19478364
10/10/2017 768.50p 769.90p 760.50p 763.40p 26916764
09/10/2017 756.70p 759.20p 753.90p 755.60p 10792831
06/10/2017 756.00p 758.30p 752.30p 756.90p 16171852
05/10/2017 748.10p 756.00p 745.70p 755.30p 18387636
04/10/2017 748.90p 753.30p 745.30p 749.00p 16500813
03/10/2017 742.20p 747.50p 741.00p 747.40p 16172621
02/10/2017 736.60p 740.90p 735.20p 739.70p 19397106
29/09/2017 729.90p 741.50p 729.10p 737.10p 22075100
28/09/2017 733.90p 737.00p 725.90p 731.80p 19740100
27/09/2017 724.10p 735.00p 724.10p 730.00p 18114388
26/09/2017 719.50p 724.70p 718.20p 719.30p 13565704
25/09/2017 721.80p 725.00p 719.60p 721.20p 11234323
22/09/2017 718.10p 727.10p 715.00p 727.10p 17465940
21/09/2017 726.10p 732.40p 721.60p 721.60p 15075195
20/09/2017 726.00p 727.40p 720.10p 723.00p 14739282
19/09/2017 725.80p 727.40p 722.30p 727.00p 22015952
18/09/2017 715.80p 719.40p 713.80p 718.70p 16559443
15/09/2017 720.00p 720.80p 705.20p 708.00p 50865008
14/09/2017 731.80p 734.80p 719.40p 720.80p 26579794
13/09/2017 729.40p 735.50p 725.30p 732.10p 24790568
12/09/2017 736.10p 738.70p 732.60p 736.20p 17093676
11/09/2017 732.30p 735.60p 729.10p 735.60p 13148236
08/09/2017 722.70p 731.30p 721.50p 729.40p 16870264
07/09/2017 728.40p 731.10p 722.10p 723.80p 16485356
06/09/2017 730.60p 731.50p 724.10p 728.90p 18391040
05/09/2017 745.90p 748.20p 733.00p 734.10p 16783868
04/09/2017 744.30p 748.80p 742.90p 745.00p 7807519
01/09/2017 751.00p 752.60p 748.20p 749.70p 11969188
31/08/2017 752.90p 757.30p 750.00p 750.50p 35509200
30/08/2017 748.00p 753.40p 748.00p 749.10p 17824446
29/08/2017 737.50p 745.10p 734.10p 742.60p 19335812
25/08/2017 745.60p 748.50p 742.80p 742.80p 10994561
24/08/2017 742.00p 746.60p 740.80p 742.50p 14624225
23/08/2017 740.00p 746.00p 738.10p 740.90p 13285541
22/08/2017 738.90p 742.70p 738.10p 741.60p 12915215
21/08/2017 731.50p 735.40p 730.10p 733.90p 10378829
18/08/2017 732.90p 736.30p 730.00p 736.20p 20395924
17/08/2017 742.70p 742.90p 735.90p 738.00p 16046828
16/08/2017 746.00p 749.70p 745.20p 748.00p 11513348
15/08/2017 746.60p 747.60p 741.60p 744.50p 10707260
14/08/2017 740.60p 746.70p 738.70p 743.10p 12775709
11/08/2017 737.80p 742.80p 734.50p 736.80p 25561588
10/08/2017 753.80p 756.40p 745.60p 749.40p 24326772
09/08/2017 766.00p 766.00p 759.10p 764.20p 20418810
08/08/2017 764.50p 769.50p 762.00p 769.50p 16944678
07/08/2017 769.00p 769.80p 765.40p 766.40p 12749311
04/08/2017 759.00p 770.90p 758.00p 769.00p 12362271
03/08/2017 755.90p 763.80p 753.00p 761.20p 17439656
02/08/2017 769.50p 770.00p 760.20p 764.60p 19051204
01/08/2017 763.50p 770.70p 759.90p 764.80p 17436624
31/07/2017 767.50p 772.00p 754.60p 757.00p 29124388
28/07/2017 748.80p 750.90p 741.00p 743.60p 20844404
27/07/2017 749.70p 756.30p 746.70p 754.00p 12818113
26/07/2017 756.00p 756.60p 750.50p 753.70p 18381168
25/07/2017 740.60p 758.40p 740.50p 756.30p 20414504
24/07/2017 737.50p 739.00p 734.00p 737.20p 34053664
21/07/2017 737.50p 743.20p 732.70p 735.10p 19473052
20/07/2017 739.60p 745.10p 737.60p 740.50p 18058374
19/07/2017 735.20p 738.80p 733.30p 738.80p 14587986
18/07/2017 734.20p 740.90p 732.60p 733.90p 15623080
17/07/2017 735.90p 741.20p 733.50p 737.00p 14610579
14/07/2017 742.50p 743.20p 730.70p 733.90p 18712972
13/07/2017 745.70p 747.00p 741.00p 744.00p 18393068
12/07/2017 745.40p 748.90p 741.30p 745.40p 18269480
11/07/2017 747.50p 748.60p 740.20p 742.60p 18879692
10/07/2017 737.60p 741.80p 736.40p 738.30p 22288004
07/07/2017 725.30p 728.50p 721.80p 728.20p 13192363
06/07/2017 727.70p 729.90p 721.30p 728.20p 15841451
05/07/2017 731.00p 732.10p 723.50p 727.00p 24700584
04/07/2017 722.60p 726.70p 721.10p 721.70p 14826640
03/07/2017 724.40p 730.10p 720.60p 729.80p 22605412
30/06/2017 720.00p 722.40p 710.30p 711.70p 26600916
29/06/2017 708.30p 725.50p 708.20p 715.50p 48415496
28/06/2017 687.20p 690.70p 682.50p 686.40p 23270708
27/06/2017 689.20p 690.40p 685.10p 689.90p 16004437
26/06/2017 682.80p 693.50p 682.40p 688.90p 18596400
23/06/2017 682.60p 684.50p 680.00p 680.70p 15238855
22/06/2017 686.50p 686.60p 682.00p 683.80p 18868604
21/06/2017 690.00p 691.20p 684.90p 687.40p 24943012
20/06/2017 692.00p 693.20p 687.60p 688.30p 19863362
19/06/2017 692.00p 694.00p 688.00p 691.60p 13204210

*Close Price adjusted for both dividends and splits