HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
31/05/2023 594.70p 597.40p 589.60p 590.50p 41127860
30/05/2023 608.10p 609.00p 598.00p 600.10p 27035688
26/05/2023 609.30p 613.40p 600.40p 610.80p 11866133
25/05/2023 600.50p 610.30p 598.30p 606.40p 15476833
24/05/2023 610.40p 610.80p 596.50p 600.20p 19161222
23/05/2023 614.40p 618.60p 612.50p 617.80p 12993461
22/05/2023 613.60p 620.40p 613.60p 617.20p 59416448
19/05/2023 614.60p 616.70p 610.70p 610.80p 14806399
18/05/2023 607.50p 616.39p 606.40p 612.90p 11693939
17/05/2023 603.90p 606.20p 601.30p 603.00p 12939963
16/05/2023 608.30p 611.40p 605.20p 605.70p 95209840
15/05/2023 605.50p 611.10p 603.70p 611.00p 12089401
12/05/2023 595.40p 603.00p 595.40p 599.70p 15735508
11/05/2023 594.50p 600.00p 587.10p 593.60p 24107478
10/05/2023 603.40p 606.60p 599.20p 601.10p 12388277
09/05/2023 600.10p 602.90p 596.10p 599.30p 26730682
05/05/2023 588.00p 600.50p 586.50p 599.80p 18338280
04/05/2023 596.20p 596.80p 583.40p 584.00p 34613068
03/05/2023 598.80p 601.80p 591.70p 593.20p 17980146
02/05/2023 592.50p 610.70p 591.04p 593.90p 97143408
28/04/2023 578.40p 578.60p 565.10p 573.80p 24183980
27/04/2023 574.00p 579.30p 560.60p 575.40p 17869112
26/04/2023 568.00p 575.70p 563.80p 571.70p 18408156
25/04/2023 567.80p 569.40p 562.70p 566.30p 13000452
24/04/2023 569.90p 577.65p 568.30p 573.30p 26853118
21/04/2023 577.90p 579.30p 568.10p 573.70p 15476230
20/04/2023 577.80p 581.60p 571.20p 575.10p 16252823
19/04/2023 574.10p 575.20p 570.00p 573.40p 12433330
18/04/2023 576.80p 581.70p 573.70p 574.60p 19492988
17/04/2023 588.10p 589.10p 573.70p 578.10p 15617782
14/04/2023 567.90p 587.40p 563.30p 584.30p 43423176
13/04/2023 559.90p 567.30p 559.90p 567.30p 29519376
12/04/2023 560.20p 567.70p 558.80p 561.60p 16782644
11/04/2023 563.30p 564.40p 558.30p 562.40p 25544488
06/04/2023 552.50p 563.20p 550.90p 562.90p 11888315
05/04/2023 554.90p 557.30p 550.40p 554.20p 11441792
04/04/2023 562.00p 563.30p 551.20p 551.20p 14632707
03/04/2023 554.40p 564.50p 553.60p 556.40p 30089064
31/03/2023 549.30p 556.10p 547.00p 549.70p 29901396
30/03/2023 554.00p 558.20p 551.10p 555.30p 9944476
29/03/2023 543.80p 554.85p 543.51p 554.00p 18689912
28/03/2023 546.00p 549.50p 536.30p 541.10p 14136266
27/03/2023 542.00p 544.70p 533.30p 541.10p 17226288
24/03/2023 545.40p 545.40p 521.90p 534.00p 26537346
23/03/2023 556.50p 558.10p 545.00p 548.20p 113564232
22/03/2023 556.00p 573.80p 553.60p 564.60p 44731312
21/03/2023 541.00p 559.10p 539.00p 554.00p 34967860
20/03/2023 526.80p 544.60p 512.30p 541.70p 62201772
17/03/2023 562.70p 565.90p 537.00p 542.10p 71165568
16/03/2023 565.20p 571.90p 549.30p 558.10p 29234304
15/03/2023 579.50p 581.73p 542.70p 548.40p 32790502
14/03/2023 562.50p 579.80p 556.30p 577.00p 29870148
13/03/2023 595.20p 595.50p 563.10p 568.10p 38994032
10/03/2023 600.50p 601.50p 582.00p 592.60p 29944662
09/03/2023 629.90p 630.00p 621.10p 621.10p 19338126
08/03/2023 622.50p 635.00p 621.90p 630.70p 45959404
07/03/2023 618.70p 626.10p 617.50p 624.30p 63938588
06/03/2023 616.50p 618.60p 611.90p 617.80p 29714530
03/03/2023 617.00p 621.20p 613.60p 618.30p 16459598
02/03/2023 621.40p 626.50p 611.40p 619.00p 17256092
01/03/2023 636.00p 641.30p 633.10p 640.30p 41266400
28/02/2023 628.30p 639.80p 627.80p 635.60p 28235586
27/02/2023 630.40p 635.90p 628.80p 631.80p 52982596
24/02/2023 630.30p 637.10p 630.30p 635.70p 15297411
23/02/2023 630.00p 632.00p 622.60p 630.10p 16284743
22/02/2023 639.50p 642.00p 631.65p 636.10p 29628176
21/02/2023 609.50p 653.80p 607.90p 647.50p 63107568
20/02/2023 622.10p 626.40p 619.80p 620.70p 26971876
17/02/2023 619.50p 623.70p 614.00p 621.10p 45758928
16/02/2023 614.80p 621.00p 612.80p 618.40p 18473532
15/02/2023 604.00p 614.00p 601.90p 612.30p 26502924
14/02/2023 611.20p 611.80p 605.30p 609.20p 18486776
13/02/2023 610.60p 615.20p 610.30p 613.70p 15167977
10/02/2023 611.50p 613.60p 608.20p 610.60p 39268696
09/02/2023 611.00p 620.50p 610.00p 615.80p 47337544
08/02/2023 608.90p 612.90p 604.20p 612.40p 31596058
07/02/2023 602.60p 606.30p 600.90p 605.00p 21165358
06/02/2023 598.10p 599.00p 591.60p 596.00p 10955731
03/02/2023 584.80p 599.10p 584.20p 596.70p 19829332
02/02/2023 594.90p 596.05p 587.80p 591.00p 26624740
01/02/2023 592.00p 601.30p 590.70p 601.30p 22574510
31/01/2023 598.00p 599.90p 591.80p 596.40p 18347492
30/01/2023 597.90p 602.60p 592.10p 602.00p 49665928
27/01/2023 601.00p 603.60p 596.50p 600.50p 20033306
26/01/2023 598.10p 603.90p 596.50p 603.90p 33515128
25/01/2023 596.30p 599.50p 594.20p 598.50p 26155558
24/01/2023 594.20p 597.50p 589.37p 594.80p 12193666
23/01/2023 593.00p 595.50p 592.10p 592.10p 11827834
20/01/2023 589.00p 593.10p 587.10p 592.60p 18185636
19/01/2023 587.00p 588.60p 578.70p 585.50p 17011128
18/01/2023 589.20p 593.30p 586.90p 590.70p 36172788
17/01/2023 595.10p 596.70p 589.10p 591.20p 37081820
16/01/2023 593.40p 598.00p 592.07p 596.10p 14320858
13/01/2023 585.00p 594.60p 584.20p 591.20p 49649376
12/01/2023 572.30p 585.65p 571.20p 581.80p 22762230
11/01/2023 566.50p 573.00p 565.20p 569.60p 49031096
10/01/2023 561.90p 566.40p 559.74p 564.10p 12607220
09/01/2023 564.50p 566.80p 561.60p 563.20p 20583032
06/01/2023 566.00p 569.85p 559.60p 568.60p 29106192
05/01/2023 548.00p 568.40p 545.40p 565.30p 32522780
04/01/2023 535.10p 544.80p 532.50p 543.50p 18255848
03/01/2023 518.10p 531.70p 515.70p 529.90p 15565921
30/12/2022 516.90p 519.20p 515.60p 515.70p 8154536
29/12/2022 516.90p 520.15p 514.40p 518.80p 7092935
28/12/2022 515.30p 520.70p 510.70p 518.00p 11563270
23/12/2022 511.40p 513.30p 508.90p 510.30p 4100558
22/12/2022 512.70p 516.10p 510.60p 512.30p 9801419
21/12/2022 501.80p 511.90p 501.40p 511.30p 13294979
20/12/2022 495.50p 503.90p 494.70p 502.80p 33320954
19/12/2022 493.85p 496.85p 492.15p 495.75p 9354536
16/12/2022 493.00p 496.30p 481.00p 492.25p 48691456
15/12/2022 492.50p 493.80p 487.65p 492.65p 16200520
14/12/2022 500.00p 502.80p 496.65p 497.70p 42743272
13/12/2022 498.20p 508.00p 497.70p 500.10p 20387056
12/12/2022 499.60p 499.95p 493.10p 496.35p 13956338
09/12/2022 495.90p 498.35p 493.60p 496.20p 13559342
08/12/2022 494.60p 499.00p 493.50p 495.30p 13324730
07/12/2022 495.50p 498.30p 491.85p 493.85p 27998740
06/12/2022 496.70p 503.00p 496.00p 498.65p 18401228
05/12/2022 497.00p 502.80p 494.40p 500.00p 15218469
02/12/2022 492.95p 499.15p 488.30p 498.50p 19090746
01/12/2022 501.00p 506.70p 497.35p 497.90p 17903996
30/11/2022 507.30p 511.90p 504.50p 509.70p 39129448
29/11/2022 490.65p 515.40p 490.30p 510.30p 27161266
28/11/2022 481.40p 490.40p 481.20p 488.60p 42162348
25/11/2022 487.80p 491.95p 487.80p 491.95p 11510657
24/11/2022 489.55p 492.98p 487.52p 489.50p 7945825
23/11/2022 486.95p 491.45p 484.70p 489.20p 13747390
22/11/2022 484.25p 489.50p 483.55p 486.85p 9981913
21/11/2022 479.55p 486.00p 478.10p 483.50p 29837432
18/11/2022 474.75p 484.45p 474.10p 478.90p 25918864
17/11/2022 476.90p 481.40p 471.30p 481.20p 13706326
16/11/2022 478.10p 479.90p 473.95p 475.50p 15790965
15/11/2022 482.50p 483.90p 475.95p 480.00p 18783140
14/11/2022 472.75p 483.00p 471.30p 480.30p 16061687
11/11/2022 472.25p 476.60p 469.65p 470.20p 21752168
10/11/2022 475.50p 479.05p 468.95p 474.15p 17825772
09/11/2022 477.15p 478.35p 472.85p 476.70p 9687793
08/11/2022 478.45p 482.15p 475.84p 478.65p 11170863
07/11/2022 486.50p 491.40p 476.10p 479.40p 23311446
04/11/2022 471.65p 495.42p 468.55p 490.00p 41433720
03/11/2022 454.40p 463.15p 452.95p 463.15p 16422662
02/11/2022 460.00p 460.95p 450.30p 456.80p 14344545
01/11/2022 453.60p 459.60p 452.85p 458.55p 31820424
31/10/2022 443.30p 453.00p 442.45p 447.30p 27448396
28/10/2022 445.45p 446.05p 439.65p 442.20p 17724784
27/10/2022 446.15p 452.15p 442.50p 450.15p 18191508
26/10/2022 449.35p 449.75p 434.70p 443.95p 49987752
25/10/2022 460.30p 460.38p 436.20p 442.65p 38535256
24/10/2022 471.00p 477.60p 468.25p 475.10p 23208412
21/10/2022 474.75p 478.30p 467.90p 477.85p 18386622
20/10/2022 473.25p 477.70p 470.80p 472.90p 14803433
19/10/2022 469.00p 477.75p 466.65p 474.00p 21200316
18/10/2022 472.15p 476.45p 464.65p 465.75p 18041534
17/10/2022 464.00p 475.20p 462.45p 471.25p 29223564
14/10/2022 460.00p 465.15p 456.25p 458.80p 35882348
13/10/2022 448.15p 461.80p 442.35p 459.25p 28824782
12/10/2022 453.00p 453.90p 443.63p 449.05p 24557132
11/10/2022 461.20p 462.15p 452.85p 454.50p 21040068
10/10/2022 463.05p 467.70p 461.65p 462.75p 23431292
07/10/2022 470.00p 473.35p 463.90p 467.00p 17385940
06/10/2022 474.00p 478.45p 468.40p 471.30p 39583688
05/10/2022 477.00p 478.55p 465.15p 472.40p 37505508
04/10/2022 462.25p 484.31p 461.40p 481.95p 48460456
03/10/2022 462.40p 463.15p 453.50p 461.40p 19464566
30/09/2022 468.50p 483.63p 465.00p 467.30p 32631784
29/09/2022 476.60p 479.50p 461.95p 467.00p 26750934
28/09/2022 484.00p 485.15p 469.55p 483.45p 35808036
27/09/2022 502.00p 504.10p 495.35p 495.70p 39976108
26/09/2022 501.30p 506.08p 492.00p 501.60p 32819026
23/09/2022 519.30p 522.00p 505.50p 510.00p 28492184
22/09/2022 519.70p 523.70p 512.93p 515.00p 20036150
21/09/2022 537.00p 537.00p 518.90p 524.90p 56199600
20/09/2022 537.60p 541.00p 530.20p 534.10p 25526888
16/09/2022 530.90p 537.00p 527.30p 529.60p 46050040
15/09/2022 523.80p 531.60p 521.80p 529.70p 20136628
14/09/2022 528.10p 529.60p 517.20p 518.90p 19296062
13/09/2022 535.30p 535.40p 527.40p 529.60p 15727834
12/09/2022 528.50p 539.10p 526.00p 536.00p 25580512
09/09/2022 526.20p 530.20p 524.30p 525.00p 17300440
08/09/2022 525.70p 529.30p 520.70p 525.50p 15420172
07/09/2022 530.00p 531.30p 518.80p 523.00p 26949540
06/09/2022 535.30p 539.10p 528.50p 533.70p 12075333
05/09/2022 530.60p 536.80p 527.80p 536.80p 15347088
02/09/2022 527.60p 535.30p 524.70p 534.90p 19500888
01/09/2022 527.90p 530.90p 518.40p 520.80p 18073132
31/08/2022 534.00p 534.02p 526.10p 528.80p 38221420
30/08/2022 526.20p 538.21p 523.90p 529.50p 17046128
26/08/2022 528.70p 531.60p 522.30p 523.00p 17445192
25/08/2022 526.40p 528.90p 520.00p 522.50p 9981982
24/08/2022 529.60p 531.00p 518.20p 521.20p 17213680
23/08/2022 533.60p 534.10p 528.20p 531.30p 13982342
22/08/2022 535.10p 539.50p 532.60p 538.20p 22214018
19/08/2022 539.00p 53,900.00p 534.80p 536.80p 18986286
18/08/2022 536.00p 543.10p 531.80p 540.70p 25848768
17/08/2022 550.50p 552.30p 541.70p 545.10p 10770642
16/08/2022 546.80p 553.20p 546.80p 549.80p 12530407
15/08/2022 552.30p 553.00p 544.00p 547.00p 7235527
12/08/2022 550.60p 554.70p 548.40p 550.50p 8943929
11/08/2022 548.80p 550.70p 545.60p 548.90p 7800944

*Close Price adjusted for both dividends and splits