HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
13/11/2015 518.80p 520.70p 510.60p 513.20p 26380252
12/11/2015 527.30p 530.50p 520.50p 521.00p 25614410
11/11/2015 523.90p 529.86p 519.20p 523.70p 15970089
10/11/2015 529.60p 531.40p 520.40p 523.40p 19021720
09/11/2015 531.00p 538.20p 527.40p 527.60p 27195650
06/11/2015 517.90p 531.20p 514.90p 527.80p 34929932
05/11/2015 520.90p 521.02p 513.00p 516.90p 21247502
04/11/2015 508.00p 523.50p 507.10p 519.10p 35102036
03/11/2015 502.90p 505.30p 498.75p 504.90p 18161792
02/11/2015 503.20p 505.60p 498.75p 503.50p 15832688
30/10/2015 513.00p 514.50p 505.60p 507.60p 19094356
29/10/2015 516.50p 518.40p 509.00p 512.80p 18205556
28/10/2015 512.10p 517.50p 510.30p 515.30p 15539606
27/10/2015 514.20p 516.68p 511.20p 511.50p 13720972
26/10/2015 516.20p 518.60p 512.80p 513.10p 13470116
23/10/2015 511.20p 523.10p 506.35p 518.00p 24353618
22/10/2015 505.40p 508.00p 503.40p 505.60p 25051212
21/10/2015 517.30p 518.30p 510.60p 512.80p 16195693
20/10/2015 517.40p 519.09p 513.20p 515.60p 13808714
19/10/2015 520.20p 523.20p 515.30p 517.30p 13618438
16/10/2015 522.00p 525.30p 518.60p 521.00p 29915698
15/10/2015 519.50p 520.40p 514.60p 519.00p 16400351
14/10/2015 518.00p 521.90p 515.60p 515.60p 15019085
13/10/2015 530.50p 530.50p 516.10p 520.50p 20402264
12/10/2015 531.60p 532.70p 527.80p 531.60p 13171848
09/10/2015 531.20p 535.24p 525.60p 532.20p 18739028
08/10/2015 524.40p 531.60p 522.20p 529.50p 18813208
07/10/2015 523.40p 535.00p 519.50p 528.70p 31743104
06/10/2015 518.00p 523.00p 514.80p 521.40p 17968220
05/10/2015 515.00p 521.90p 510.70p 521.30p 21313228
02/10/2015 505.60p 514.20p 499.96p 507.70p 23520540
01/10/2015 506.90p 510.20p 500.40p 503.00p 19799608
30/09/2015 494.00p 498.85p 490.80p 498.70p 31760472
29/09/2015 483.85p 489.60p 481.50p 485.55p 23529298
28/09/2015 502.80p 502.80p 488.55p 488.95p 18568692
25/09/2015 495.60p 504.70p 494.50p 503.60p 22207696
24/09/2015 501.00p 501.00p 485.85p 488.10p 35478904
23/09/2015 491.90p 502.95p 491.80p 498.75p 26877352
22/09/2015 505.90p 506.10p 487.15p 487.40p 40792860
21/09/2015 493.05p 499.75p 492.60p 495.10p 24872138
18/09/2015 500.20p 501.14p 478.35p 490.65p 44984976
17/09/2015 509.60p 510.30p 501.97p 502.50p 33209552
16/09/2015 513.30p 517.10p 512.40p 513.10p 22489546
15/09/2015 503.40p 511.50p 497.05p 508.80p 20601322
14/09/2015 506.10p 509.00p 497.35p 500.80p 20718172
11/09/2015 506.90p 507.50p 501.80p 504.30p 17256980
10/09/2015 513.80p 522.14p 502.40p 505.20p 27435750
09/09/2015 517.10p 522.90p 516.00p 518.90p 27383610
08/09/2015 497.00p 512.30p 496.10p 504.20p 26118676
07/09/2015 497.95p 499.75p 492.50p 494.00p 14603991
04/09/2015 502.50p 504.20p 492.40p 493.50p 22848572
03/09/2015 504.00p 508.60p 502.10p 506.70p 21378856
02/09/2015 501.00p 508.00p 490.25p 498.80p 28051030
01/09/2015 515.90p 517.20p 495.05p 499.00p 37525456
28/08/2015 518.80p 520.30p 512.20p 518.70p 40168644
27/08/2015 509.30p 521.78p 507.30p 519.70p 36544464
26/08/2015 504.00p 506.70p 495.15p 496.20p 37037904
25/08/2015 495.00p 511.50p 493.95p 507.10p 46314988
24/08/2015 508.30p 514.60p 482.55p 487.75p 61159188
21/08/2015 529.00p 535.40p 521.20p 521.20p 30153472
20/08/2015 537.00p 541.10p 534.30p 535.20p 26126548
19/08/2015 551.00p 551.33p 539.97p 540.60p 28985982
18/08/2015 555.30p 558.20p 553.10p 556.00p 17348660
17/08/2015 560.50p 561.20p 553.00p 557.60p 14262270
14/08/2015 562.10p 563.70p 555.79p 558.00p 16052010
13/08/2015 564.00p 568.40p 560.10p 561.00p 19969348
12/08/2015 574.00p 574.00p 560.00p 563.60p 35165768
11/08/2015 581.40p 581.80p 575.47p 577.40p 23151998
10/08/2015 589.60p 594.40p 576.30p 584.10p 52453512
07/08/2015 590.80p 594.00p 586.73p 587.70p 11089210
06/08/2015 589.80p 593.40p 588.30p 590.40p 15395683
05/08/2015 585.50p 595.60p 585.40p 594.60p 24578924
04/08/2015 581.80p 584.50p 577.20p 582.20p 18256560
03/08/2015 589.30p 589.80p 578.70p 581.30p 21832984
31/07/2015 576.40p 581.48p 575.00p 579.70p 21003036
30/07/2015 576.70p 581.70p 575.20p 577.10p 22112792
29/07/2015 574.70p 578.10p 572.80p 576.50p 19327340
28/07/2015 571.00p 575.51p 570.40p 573.40p 21201132
27/07/2015 566.90p 568.76p 561.70p 564.10p 21558600
24/07/2015 576.70p 579.30p 568.50p 569.40p 18846492
23/07/2015 581.30p 583.50p 577.96p 579.20p 19283684
22/07/2015 582.00p 583.20p 573.10p 577.40p 20569002
21/07/2015 588.20p 588.60p 585.20p 586.40p 13813069
20/07/2015 585.00p 588.42p 584.00p 586.70p 14706243
17/07/2015 581.50p 584.48p 579.70p 580.20p 15008432
16/07/2015 575.30p 583.00p 574.10p 581.60p 20650986
15/07/2015 570.80p 575.90p 568.30p 573.30p 15407818
14/07/2015 570.40p 574.70p 569.60p 572.70p 17898236
13/07/2015 572.40p 575.80p 567.00p 575.20p 23451252
10/07/2015 569.10p 569.80p 563.70p 565.70p 25366616
09/07/2015 564.80p 569.90p 559.20p 564.00p 30111306
08/07/2015 554.00p 567.50p 544.30p 559.20p 42457640
07/07/2015 569.80p 571.60p 558.60p 558.60p 22098272
06/07/2015 564.00p 570.60p 562.90p 568.10p 20652972
03/07/2015 577.20p 577.90p 569.90p 572.90p 13644387
02/07/2015 574.80p 580.74p 572.30p 578.00p 21346710
01/07/2015 574.30p 574.70p 566.90p 570.90p 36086204
30/06/2015 576.00p 577.50p 570.10p 570.10p 31038244
29/06/2015 575.60p 584.33p 573.50p 577.10p 29392608
26/06/2015 590.40p 592.90p 586.00p 589.90p 20769620
25/06/2015 600.00p 602.40p 594.10p 594.30p 33773392
24/06/2015 599.80p 603.20p 599.20p 602.20p 22444440
23/06/2015 602.00p 604.10p 599.00p 600.90p 20413128
22/06/2015 594.80p 602.00p 592.50p 602.00p 30325202
19/06/2015 586.10p 593.40p 585.40p 590.80p 59674760
18/06/2015 587.00p 590.03p 582.00p 587.60p 25515616
17/06/2015 593.80p 596.00p 589.60p 590.80p 22069498
16/06/2015 597.90p 600.70p 591.96p 594.90p 30153952
15/06/2015 605.70p 606.50p 599.00p 600.00p 18013024
12/06/2015 608.40p 610.80p 605.80p 607.70p 18068508
11/06/2015 612.80p 614.90p 608.30p 611.30p 22685516
10/06/2015 610.00p 617.21p 608.00p 613.40p 31591326
09/06/2015 621.10p 633.22p 610.80p 613.70p 31027282
08/06/2015 620.00p 623.70p 618.30p 619.50p 16584401
05/06/2015 617.00p 620.70p 611.10p 618.90p 21688348
04/06/2015 621.40p 625.16p 617.00p 618.80p 21624048
03/06/2015 621.90p 630.20p 618.10p 625.30p 26327836
02/06/2015 625.10p 627.30p 618.90p 624.40p 26535460
01/06/2015 624.90p 633.10p 619.00p 624.20p 26542092
29/05/2015 622.50p 630.62p 620.40p 622.70p 27951662
28/05/2015 618.70p 626.80p 616.30p 623.60p 19512820
27/05/2015 619.40p 629.30p 618.90p 625.30p 20194288
26/05/2015 624.40p 627.30p 616.20p 617.00p 25014352
22/05/2015 616.80p 623.60p 616.40p 620.60p 32932032
21/05/2015 616.40p 617.30p 612.97p 614.50p 16759583
20/05/2015 618.60p 625.03p 616.80p 622.90p 19837436
19/05/2015 615.60p 619.10p 611.10p 616.70p 27874984
18/05/2015 615.10p 622.00p 614.00p 618.60p 15831497
15/05/2015 621.00p 622.96p 615.20p 616.90p 23527192
14/05/2015 610.10p 618.20p 607.00p 617.60p 20144348
13/05/2015 615.80p 618.30p 610.40p 614.00p 27390872
12/05/2015 626.30p 627.00p 614.40p 620.00p 29107132
11/05/2015 636.20p 639.20p 630.90p 632.30p 22491432
08/05/2015 640.00p 641.16p 631.81p 641.10p 29271094
07/05/2015 635.10p 635.60p 624.00p 630.90p 25020088
06/05/2015 630.80p 638.99p 626.25p 632.40p 25105796
05/05/2015 639.00p 655.30p 625.80p 625.90p 41636184
01/05/2015 647.30p 649.20p 637.43p 646.30p 17522976
30/04/2015 644.70p 674.57p 561.59p 648.10p 34778856
29/04/2015 647.20p 654.80p 645.80p 645.80p 27146018
28/04/2015 647.90p 650.10p 640.10p 647.40p 30125652
27/04/2015 658.20p 658.90p 645.42p 649.30p 57245416
24/04/2015 610.80p 635.50p 610.10p 629.70p 48685000
23/04/2015 608.00p 613.52p 604.10p 612.20p 18243658
22/04/2015 612.70p 612.80p 603.10p 607.50p 21058208
21/04/2015 614.30p 615.70p 610.90p 613.20p 23271848
20/04/2015 605.10p 614.40p 603.62p 613.30p 29761844
17/04/2015 605.10p 610.90p 597.30p 600.00p 29382004
16/04/2015 617.60p 617.60p 605.00p 606.80p 28374242
15/04/2015 618.40p 621.00p 614.59p 617.70p 23727206
14/04/2015 619.20p 622.20p 614.96p 616.30p 31740348
13/04/2015 617.20p 623.60p 611.81p 618.00p 30720000
10/04/2015 605.80p 612.16p 604.10p 612.10p 71428024
09/04/2015 593.60p 605.10p 593.00p 604.00p 49218844
08/04/2015 589.00p 591.77p 585.68p 587.00p 30949900
07/04/2015 587.70p 587.70p 582.70p 586.90p 25233952
02/04/2015 581.50p 583.90p 578.30p 582.30p 21648644
01/04/2015 574.70p 581.20p 573.14p 578.60p 23633940
31/03/2015 583.60p 583.60p 550.67p 574.00p 32035736
30/03/2015 584.50p 585.50p 580.10p 583.30p 17211596
27/03/2015 585.00p 585.50p 559.01p 578.50p 63379256
26/03/2015 581.10p 585.20p 578.16p 581.70p 24658084
25/03/2015 584.70p 597.00p 580.98p 583.50p 24203264
24/03/2015 578.90p 586.48p 575.30p 578.30p 25393264
23/03/2015 584.10p 585.40p 577.10p 578.70p 30128788
20/03/2015 577.90p 586.00p 576.90p 584.70p 42496432
19/03/2015 576.90p 579.60p 574.00p 577.10p 25963048
18/03/2015 572.30p 580.80p 569.80p 579.30p 34306876
17/03/2015 563.00p 571.60p 561.40p 570.20p 24430888
16/03/2015 563.90p 566.80p 558.90p 562.00p 22272724
13/03/2015 563.40p 564.01p 555.40p 561.30p 41824396
12/03/2015 563.00p 569.42p 557.53p 560.30p 36275980
11/03/2015 561.90p 565.40p 556.80p 561.80p 31849288
10/03/2015 571.40p 573.60p 559.90p 559.90p 42772000
09/03/2015 568.30p 571.10p 566.50p 566.50p 23705850
06/03/2015 571.00p 572.83p 567.80p 568.00p 26920402
05/03/2015 575.80p 576.60p 570.12p 570.60p 24283356
04/03/2015 584.60p 587.10p 581.90p 586.10p 19951150
03/03/2015 583.80p 587.20p 580.90p 580.90p 28561844
02/03/2015 579.80p 583.30p 578.00p 582.90p 25524822
27/02/2015 582.00p 585.08p 577.30p 577.30p 45003232
26/02/2015 578.50p 582.10p 568.17p 581.60p 21425644
25/02/2015 581.00p 583.28p 574.90p 577.40p 29314544
24/02/2015 578.30p 583.80p 574.80p 581.60p 54290952
23/02/2015 610.00p 610.00p 566.00p 577.20p 65270036
20/02/2015 603.60p 606.69p 599.80p 605.20p 24187140
19/02/2015 603.20p 606.60p 599.93p 601.90p 19017408
18/02/2015 606.70p 608.70p 603.40p 605.50p 22811434
17/02/2015 603.00p 606.70p 599.30p 602.80p 22143624
16/02/2015 596.20p 605.10p 596.20p 601.10p 11851066
13/02/2015 599.00p 603.20p 596.90p 598.20p 20748084
12/02/2015 597.60p 601.20p 595.60p 596.40p 23828552
11/02/2015 592.20p 596.90p 590.10p 592.10p 20095304
10/02/2015 608.50p 608.50p 596.40p 597.80p 33144060
09/02/2015 616.50p 616.50p 605.67p 610.60p 27386934
06/02/2015 613.10p 625.40p 611.19p 620.80p 18587508
05/02/2015 613.70p 615.30p 608.80p 613.40p 14310382
04/02/2015 617.00p 620.50p 611.70p 615.60p 19903008
03/02/2015 613.40p 620.90p 611.80p 617.50p 20982554
02/02/2015 612.50p 621.37p 604.40p 612.40p 23815216

*Close Price adjusted for both dividends and splits