HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
31/08/2016 565.40p 575.00p 554.60p 564.30p 47222416
30/08/2016 552.90p 559.20p 552.80p 557.50p 33785996
26/08/2016 543.60p 548.90p 542.00p 546.90p 17986340
25/08/2016 543.60p 544.60p 539.68p 542.50p 22209964
24/08/2016 539.40p 544.70p 537.20p 541.10p 19555032
23/08/2016 541.80p 544.10p 538.50p 542.20p 19253580
22/08/2016 542.70p 549.42p 538.20p 539.50p 16557467
19/08/2016 540.90p 543.70p 539.40p 543.20p 25836478
18/08/2016 542.00p 544.50p 541.10p 543.80p 19779836
17/08/2016 543.20p 546.00p 541.80p 542.90p 31210730
16/08/2016 543.00p 545.50p 541.17p 542.50p 27821408
15/08/2016 544.00p 549.80p 541.70p 547.50p 24282608
12/08/2016 541.30p 555.00p 540.38p 545.00p 17506548
11/08/2016 540.20p 545.50p 537.70p 545.50p 25084584
10/08/2016 540.20p 544.90p 538.50p 544.30p 27027122
09/08/2016 538.70p 543.00p 534.27p 540.80p 20338248
08/08/2016 535.60p 539.80p 528.72p 537.00p 40657448
05/08/2016 523.00p 532.21p 518.42p 530.40p 38730856
04/08/2016 511.30p 520.70p 503.85p 517.30p 52259792
03/08/2016 500.40p 510.00p 491.11p 504.40p 52669536
02/08/2016 487.90p 488.85p 482.05p 482.80p 22945780
01/08/2016 495.90p 496.50p 488.25p 489.05p 24410680
29/07/2016 491.90p 498.55p 490.25p 495.10p 21101356
28/07/2016 498.80p 499.30p 490.35p 490.90p 21294552
27/07/2016 497.35p 499.65p 494.80p 497.70p 16406584
26/07/2016 495.45p 498.50p 492.45p 494.00p 22938524
25/07/2016 493.00p 494.80p 489.15p 489.80p 19989468
22/07/2016 491.75p 496.29p 488.80p 493.60p 18783556
21/07/2016 491.00p 495.70p 489.89p 492.50p 27161996
20/07/2016 493.00p 497.35p 492.65p 495.15p 26364630
19/07/2016 482.50p 489.20p 482.10p 487.10p 20848464
18/07/2016 482.65p 486.00p 479.74p 484.80p 26162996
15/07/2016 475.75p 480.90p 473.65p 479.30p 28314132
14/07/2016 480.95p 482.95p 474.00p 476.70p 27354198
13/07/2016 473.65p 477.45p 439.73p 475.00p 39619892
12/07/2016 474.20p 478.95p 473.55p 476.70p 34603324
11/07/2016 475.05p 480.30p 473.50p 478.85p 23958328
08/07/2016 462.80p 473.25p 462.55p 470.80p 22167232
07/07/2016 466.45p 468.80p 463.15p 464.45p 25833412
06/07/2016 464.95p 467.50p 458.70p 461.80p 43504824
05/07/2016 463.05p 469.15p 461.35p 464.75p 40753664
04/07/2016 468.00p 471.55p 461.65p 463.75p 23511472
01/07/2016 470.50p 474.95p 464.95p 469.85p 37204700
30/06/2016 452.40p 465.90p 449.85p 465.90p 56326176
29/06/2016 450.45p 453.65p 445.50p 452.75p 48220440
28/06/2016 446.50p 449.95p 442.00p 443.60p 48825468
27/06/2016 448.00p 452.85p 432.15p 438.00p 79025168
24/06/2016 432.00p 457.55p 392.37p 447.95p 126335080
23/06/2016 445.85p 454.45p 443.40p 454.45p 41149440
22/06/2016 443.20p 448.85p 439.85p 444.00p 33553958
21/06/2016 436.00p 442.25p 432.13p 439.80p 39555492
20/06/2016 441.75p 443.00p 435.00p 437.35p 41782084
17/06/2016 428.60p 434.75p 426.15p 431.20p 68308424
16/06/2016 421.10p 428.20p 419.30p 426.50p 39765352
15/06/2016 428.75p 431.68p 423.85p 425.75p 38143856
14/06/2016 431.70p 432.70p 424.20p 425.40p 44277680
13/06/2016 430.30p 436.68p 429.30p 430.90p 32856144
10/06/2016 443.35p 443.35p 431.40p 433.75p 37303952
09/06/2016 445.40p 447.80p 443.20p 443.55p 28714836
08/06/2016 447.85p 448.25p 442.90p 446.70p 22018292
07/06/2016 449.65p 452.55p 445.90p 446.65p 18762070
06/06/2016 444.90p 452.10p 444.10p 448.35p 22143696
03/06/2016 451.35p 456.10p 440.00p 444.80p 32272620
02/06/2016 447.35p 453.55p 445.60p 446.15p 29285440
01/06/2016 448.00p 449.40p 441.45p 444.85p 29426776
31/05/2016 450.85p 454.58p 445.05p 445.05p 41869864
27/05/2016 444.75p 449.25p 444.70p 448.45p 17597140
26/05/2016 442.95p 447.65p 441.45p 445.95p 32203776
25/05/2016 442.00p 449.20p 440.20p 446.40p 31348942
24/05/2016 426.60p 437.55p 424.60p 434.25p 28121656
23/05/2016 428.10p 433.35p 425.25p 427.25p 19058080
20/05/2016 428.20p 437.88p 425.20p 429.25p 29533400
19/05/2016 434.65p 439.20p 426.55p 426.55p 37287080
18/05/2016 433.00p 436.50p 429.00p 435.50p 23918660
17/05/2016 432.50p 437.55p 431.00p 434.60p 49965104
16/05/2016 428.70p 430.95p 427.40p 428.80p 15524886
13/05/2016 422.20p 431.60p 420.35p 430.00p 24204844
12/05/2016 428.00p 432.30p 423.09p 423.55p 25890144
11/05/2016 433.00p 433.80p 426.30p 431.15p 17811556
10/05/2016 433.00p 437.47p 429.91p 433.00p 23534802
09/05/2016 436.40p 438.10p 428.95p 429.85p 19122372
06/05/2016 432.75p 434.00p 424.65p 431.75p 24527296
05/05/2016 439.50p 441.25p 435.00p 436.55p 24333156
04/05/2016 442.80p 447.25p 436.10p 436.65p 32730212
03/05/2016 463.65p 465.90p 443.65p 445.05p 37405208
29/04/2016 458.80p 462.86p 452.50p 452.50p 37436672
28/04/2016 463.80p 467.35p 456.30p 467.35p 24540232
27/04/2016 467.00p 468.95p 460.05p 466.60p 24944902
26/04/2016 459.90p 473.45p 456.90p 469.40p 32312508
25/04/2016 465.30p 466.63p 457.15p 459.55p 24272496
22/04/2016 470.10p 470.90p 463.60p 466.50p 22357176
21/04/2016 469.85p 476.85p 469.85p 471.90p 33926600
20/04/2016 453.00p 466.50p 450.55p 465.40p 46345140
19/04/2016 451.80p 457.60p 451.00p 454.05p 32410034
18/04/2016 444.85p 449.35p 440.75p 448.30p 27967304
15/04/2016 449.05p 453.65p 448.10p 450.50p 29311504
14/04/2016 449.95p 453.05p 443.85p 451.00p 33606848
13/04/2016 426.40p 448.10p 426.35p 448.10p 43287128
12/04/2016 417.75p 420.30p 414.48p 420.10p 29934220
11/04/2016 419.15p 422.30p 416.10p 418.25p 20358008
08/04/2016 417.40p 421.15p 416.80p 418.00p 21461564
07/04/2016 420.00p 421.60p 413.95p 416.15p 19837016
06/04/2016 417.75p 420.60p 414.50p 419.90p 34034488
05/04/2016 425.00p 425.50p 415.75p 417.50p 40989788
04/04/2016 431.55p 433.70p 428.50p 430.70p 23022880
01/04/2016 431.20p 433.10p 427.50p 432.00p 32229230
31/03/2016 435.00p 437.35p 431.65p 433.90p 36033316
30/03/2016 435.75p 440.90p 435.30p 437.05p 36761744
29/03/2016 436.85p 440.75p 429.70p 432.50p 32531280
24/03/2016 444.00p 444.95p 437.55p 438.30p 31316072
23/03/2016 449.45p 450.95p 444.45p 448.10p 26566072
22/03/2016 447.70p 450.15p 443.15p 447.90p 38889160
21/03/2016 451.55p 453.85p 447.25p 449.00p 25852478
18/03/2016 445.40p 453.60p 445.40p 448.80p 51306220
17/03/2016 457.80p 458.55p 442.55p 449.20p 30857050
16/03/2016 455.00p 459.20p 451.90p 457.20p 26684784
15/03/2016 451.10p 454.05p 449.05p 452.95p 26524312
14/03/2016 454.40p 456.80p 448.96p 452.55p 26006700
11/03/2016 454.10p 455.90p 448.92p 451.35p 43050416
10/03/2016 453.70p 462.90p 445.46p 445.50p 47078204
09/03/2016 452.10p 470.25p 449.65p 450.25p 33933420
08/03/2016 447.60p 456.00p 443.69p 448.80p 29975700
07/03/2016 449.60p 453.20p 443.40p 450.35p 34190568
04/03/2016 454.15p 456.45p 450.40p 453.55p 43733596
03/03/2016 455.00p 460.65p 450.50p 450.50p 38649216
02/03/2016 466.85p 476.85p 466.18p 471.60p 38009756
01/03/2016 461.50p 463.30p 455.60p 460.95p 32225876
29/02/2016 460.00p 462.20p 451.05p 459.65p 37203816
26/02/2016 453.90p 467.95p 452.45p 467.35p 28410880
25/02/2016 440.00p 451.30p 439.85p 448.80p 33555108
24/02/2016 445.50p 447.00p 431.10p 433.80p 42242872
23/02/2016 446.60p 454.10p 440.15p 441.30p 31365568
22/02/2016 440.00p 448.80p 425.50p 445.90p 41961656
19/02/2016 449.25p 455.90p 444.70p 449.85p 22369264
18/02/2016 458.50p 459.25p 446.75p 448.85p 24849618
17/02/2016 448.05p 457.90p 446.00p 456.95p 30787446
16/02/2016 449.00p 449.00p 435.70p 448.20p 27523108
15/02/2016 445.60p 448.75p 442.45p 446.40p 24310464
12/02/2016 425.00p 463.32p 424.95p 440.40p 37488336
11/02/2016 434.00p 435.95p 420.15p 420.15p 55360828
10/02/2016 437.00p 445.10p 432.75p 441.40p 39063144
09/02/2016 437.45p 445.40p 428.80p 432.50p 49760308
08/02/2016 457.60p 460.70p 436.35p 438.45p 38523304
05/02/2016 461.20p 467.90p 456.90p 457.85p 30846732
04/02/2016 458.90p 463.15p 447.80p 459.50p 37235072
03/02/2016 465.00p 467.30p 444.45p 449.45p 51066720
02/02/2016 483.10p 484.85p 465.00p 467.60p 47883640
01/02/2016 493.35p 496.95p 478.55p 484.40p 31141420
29/01/2016 485.20p 492.30p 482.75p 492.30p 37312820
28/01/2016 480.15p 488.55p 475.50p 477.65p 32053070
27/01/2016 473.95p 480.10p 468.50p 480.10p 28562914
26/01/2016 465.30p 477.80p 462.50p 474.50p 30633772
25/01/2016 482.15p 483.20p 470.84p 473.45p 34866684
22/01/2016 478.55p 484.35p 475.80p 479.55p 24158930
21/01/2016 467.45p 473.70p 463.20p 471.20p 43206404
20/01/2016 479.05p 479.86p 461.80p 465.80p 41067844
19/01/2016 487.05p 492.85p 483.95p 488.65p 25729908
18/01/2016 486.00p 488.30p 477.05p 479.70p 39783952
15/01/2016 499.75p 502.40p 481.55p 485.70p 52475728
14/01/2016 502.10p 506.30p 493.80p 502.00p 32574578
13/01/2016 509.60p 513.00p 502.30p 504.80p 21091244
12/01/2016 500.60p 508.90p 498.05p 505.10p 27609840
11/01/2016 499.15p 505.90p 497.80p 497.80p 22280444
08/01/2016 504.80p 510.50p 499.10p 499.10p 28925984
07/01/2016 503.10p 508.76p 497.15p 502.00p 51224408
06/01/2016 519.20p 521.23p 502.97p 508.30p 40640976
05/01/2016 523.20p 525.78p 517.00p 522.60p 18505160
04/01/2016 528.00p 530.00p 516.70p 520.40p 23664136
31/12/2015 542.30p 542.30p 534.10p 536.20p 4748929
30/12/2015 542.00p 542.20p 534.60p 537.80p 11645062
29/12/2015 543.20p 544.60p 538.90p 544.60p 12214085
24/12/2015 539.60p 541.90p 539.20p 541.30p 3984271
23/12/2015 533.90p 541.70p 533.50p 540.90p 14190333
22/12/2015 531.90p 532.90p 525.50p 529.60p 9663889
21/12/2015 527.70p 536.40p 526.99p 527.10p 13352827
18/12/2015 530.40p 536.10p 527.40p 529.20p 35792624
17/12/2015 531.30p 536.90p 522.01p 531.70p 29402440
16/12/2015 515.10p 527.20p 512.85p 520.80p 30943326
15/12/2015 500.00p 512.80p 500.00p 511.60p 28543624
14/12/2015 501.60p 507.60p 492.30p 494.15p 26795568
11/12/2015 509.70p 511.80p 498.00p 498.00p 29446692
10/12/2015 512.00p 515.60p 508.80p 510.80p 21130380
09/12/2015 516.30p 520.20p 509.91p 511.60p 19640940
08/12/2015 519.60p 521.73p 510.19p 511.60p 24006066
07/12/2015 527.30p 527.40p 520.20p 521.60p 14795600
04/12/2015 526.00p 527.30p 518.80p 523.30p 23123964
03/12/2015 540.50p 543.40p 527.20p 527.20p 25400424
02/12/2015 540.90p 542.40p 538.90p 540.50p 14704590
01/12/2015 535.40p 541.00p 533.10p 539.00p 23100620
30/11/2015 531.90p 533.60p 528.10p 529.50p 23522890
27/11/2015 532.70p 537.60p 531.10p 534.90p 16293575
26/11/2015 534.00p 541.13p 531.30p 540.00p 13423158
25/11/2015 531.60p 535.60p 530.10p 533.90p 18448204
24/11/2015 532.40p 533.20p 517.68p 530.10p 20341888
23/11/2015 531.70p 538.50p 528.70p 534.90p 21748868
20/11/2015 530.00p 532.30p 523.50p 531.10p 27872440
19/11/2015 522.70p 528.50p 521.85p 525.10p 19629844
18/11/2015 516.00p 524.49p 516.00p 520.80p 19095192
17/11/2015 517.50p 520.30p 515.80p 519.20p 21699960
16/11/2015 510.70p 515.70p 508.20p 511.30p 18177924

*Close Price adjusted for both dividends and splits