Canada markets closed

HSBC Holdings plc (HSBA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
705.50+0.50 (+0.07%)
At close: 07:12PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024706.50714.40700.70705.50705.5016,832,563
May 02, 2024705.40705.40704.44705.00705.007,966,770
May 01, 2024693.20697.61696.80697.50697.501,752,322
Apr 30, 2024678.20702.50659.60695.60695.6044,382,642
Apr 29, 2024666.40671.22666.40668.10668.1020,180,940
Apr 26, 2024663.10665.80661.10663.60663.6015,520,886
Apr 25, 2024662.50663.90657.70661.90661.9026,470,399
Apr 24, 2024666.50668.40662.30663.60663.6021,390,323
Apr 23, 2024665.80669.60663.80667.70667.7032,647,963
Apr 22, 2024655.70669.80653.30666.50666.5025,523,717
Apr 19, 2024635.50647.60633.80646.20646.2042,777,852
Apr 18, 2024639.30645.60637.60644.60644.6056,508,011
Apr 17, 2024633.00641.80631.20636.10636.1019,309,290
Apr 16, 2024642.50642.50630.50631.70631.7027,235,255
Apr 15, 2024653.00659.80650.00651.10651.1024,347,647
Apr 12, 2024647.50660.10647.50653.40653.4031,007,911
Apr 11, 2024659.60662.90644.40646.70646.7039,103,496
Apr 10, 2024650.00665.00649.00663.20663.2053,216,145
Apr 09, 2024644.20649.20643.10644.70644.7056,964,110
Apr 08, 2024639.70646.00637.60644.50644.5017,801,945
Apr 05, 2024636.10641.80634.00641.40641.4057,354,782
Apr 04, 2024634.50644.40633.10641.70641.7030,442,640
Apr 03, 2024620.50631.10618.70631.10631.1028,446,283
Apr 02, 2024629.20632.40619.40621.40621.4025,424,009
Mar 28, 2024618.80627.50618.00619.00619.0031,683,472
Mar 27, 2024621.50622.10612.50615.00615.0021,079,290
Mar 26, 2024624.00628.20623.00627.30627.3019,146,886
Mar 25, 2024622.50625.40619.84624.60624.6020,581,329
Mar 22, 2024619.60629.70619.40624.90624.9031,173,104
Mar 21, 2024609.50624.00608.80621.10621.1046,221,272
Mar 20, 2024600.90608.00599.00605.40605.4034,999,580
Mar 19, 2024600.00605.69599.80602.90602.9023,063,736
Mar 18, 2024596.80607.00596.40602.50602.5037,891,932
Mar 15, 2024586.20598.10584.90598.00598.00144,608,653
Mar 14, 2024590.20590.55584.00586.40586.4044,407,570
Mar 13, 2024592.60598.60589.30589.70589.7035,428,913
Mar 12, 2024585.20594.30584.10592.60592.6055,525,865
Mar 11, 2024578.50581.00572.90575.80575.8051,557,214
Mar 08, 2024589.70590.10579.70579.90579.9043,793,152
Mar 07, 2024586.40594.24583.60590.70590.7043,620,401
Mar 07, 202431 Dividend
Mar 06, 2024608.10613.70603.40612.00581.0045,095,839
Mar 05, 2024604.40611.60600.50610.10579.2050,278,186
Mar 04, 2024609.10613.70604.50608.40577.5829,293,343
Mar 01, 2024617.80624.78612.70612.80581.7625,741,180
Feb 29, 2024606.60620.50606.20614.50583.3756,956,110
Feb 28, 2024605.40613.40601.90609.50578.6352,420,210
Feb 27, 2024599.00604.90598.50602.40571.8960,013,567
Feb 26, 2024600.30600.65592.70595.70565.5389,084,463
Feb 23, 2024596.20601.10595.30597.20566.9547,054,556
Feb 22, 2024598.10600.50587.80590.50560.5977,946,571
Feb 21, 2024613.00616.10584.40589.80559.9288,244,747
Feb 20, 2024636.20644.10636.00643.80611.1934,980,834
Feb 19, 2024634.20640.20632.20638.20605.8721,133,312
Feb 16, 2024629.50639.60627.60638.80606.4429,084,164
Feb 15, 2024625.00628.90623.50626.60594.8624,051,853
Feb 14, 2024618.20625.80617.70620.70589.2623,022,225
Feb 13, 2024607.90615.90607.00610.50579.5820,597,163
Feb 12, 2024607.60611.10601.70608.40577.5824,285,482
Feb 09, 2024618.90619.50608.10609.50578.6320,501,792
Feb 08, 2024625.70627.00616.70617.70586.4122,450,255
Feb 07, 2024629.80633.20625.90627.20595.4319,790,120
Feb 06, 2024626.10633.90625.90632.00599.9938,617,671
Feb 05, 2024620.70622.85617.50619.20587.8499,168,504
Feb 02, 2024617.10618.00611.50614.10582.9948,044,233
Feb 01, 2024615.80621.90609.45611.20580.2452,940,246
Jan 31, 2024618.00625.30617.30618.20586.8941,490,462
Jan 30, 2024617.20622.40614.50621.20589.7318,308,073
Jan 29, 2024619.00622.20617.00617.00585.7522,053,588
Jan 26, 2024610.80619.30610.50616.90585.6549,109,073
Jan 25, 2024606.50609.00602.50604.90574.2616,358,428
Jan 24, 2024601.70607.10600.50604.90574.2627,986,792
Jan 23, 2024596.90602.50594.30598.80568.4765,414,910
Jan 22, 2024588.10599.70588.10597.20566.9561,548,584
Jan 19, 2024592.00594.10587.40588.40558.6024,400,575
Jan 18, 2024589.60593.80586.00589.50559.6456,327,281
Jan 17, 2024586.00587.70581.70587.70557.9324,131,792
Jan 16, 2024595.60596.40588.70593.50563.4425,433,948
Jan 15, 2024599.10612.50591.70596.40566.1932,884,376
Jan 12, 2024616.10618.10609.80610.10579.2022,011,630
Jan 11, 2024632.40633.90611.40611.40580.4369,070,482
Jan 10, 2024633.40635.50629.70630.70598.7519,739,089
Jan 09, 2024638.80640.30634.50634.50602.3648,042,479
Jan 08, 2024630.20643.20630.20640.00607.5821,200,929
Jan 05, 2024631.00635.60628.00634.30602.1756,358,956
Jan 04, 2024627.20632.60622.70632.50600.4626,385,924
Jan 03, 2024634.10636.40624.60625.40593.7226,407,890
Jan 02, 2024632.70634.70626.00630.50598.5639,992,864
Dec 29, 2023632.70635.50632.10635.50603.315,844,099
Dec 28, 2023631.20633.70629.30631.60599.619,952,106
Dec 27, 2023628.20636.60624.10631.50599.5116,151,929
Dec 22, 2023623.50628.90622.20627.80596.0010,833,490
Dec 21, 2023619.30624.88615.30622.50590.9721,034,187
Dec 20, 2023620.70626.00609.50619.40588.0362,285,389
Dec 19, 2023612.40616.40608.90613.10582.0429,300,414
Dec 18, 2023608.40615.20605.30612.80581.7617,678,793
Dec 15, 2023615.90618.50607.70609.00578.1566,718,603
Dec 14, 2023614.00624.70609.20616.30585.0845,633,145
Dec 13, 2023618.90623.30615.10617.20585.9418,329,694
Dec 12, 2023618.00622.15612.80618.80587.4634,760,601
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...