HSBC Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	48.070	48.150	47.600	47.900	40.379	51
2024-02-27	47.650	47.950	47.450	47.500	40.042	81
2024-02-26	47.430	47.550	47.290	47.290	39.865	126
2024-02-23	47.700	47.800	47.570	47.750	40.253	289
2024-02-22	46.600	46.750	46.360	46.750	39.410	334
2024-02-21	46.690	46.690	45.850	46.050	38.820	744
2024-02-20	50.500	50.550	50.150	50.500	42.571	105
2024-02-19	50.030	50.510	49.550	50.510	42.579	133
2024-02-16	50.420	50.920	49.900	50.030	42.175	28
2024-02-15	48.720	49.650	48.720	49.430	41.669	75
2024-02-14	48.700	48.800	48.550	48.720	41.071	27
2024-02-09	48.150	48.450	48.150	48.400	40.801	48
2024-02-08	49.300	49.300	48.700	49.200	41.475	66
2024-02-07	50.490	50.490	49.400	49.750	41.939	209
2024-02-06	49.510	49.700	49.500	49.500	41.728	148
2024-02-05	47.970	49.400	47.970	49.150	41.433	339
2024-02-02	47.620	48.950	47.620	48.950	41.264	145
2024-02-01	48.940	49.200	48.600	48.600	40.969	83
2024-01-31	48.360	49.650	48.360	49.000	41.307	37
2024-01-30	49.180	49.350	49.180	49.350	41.602	20
2024-01-29	48.750	48.800	48.680	48.680	41.037	571
2024-01-26	48.550	48.800	48.500	48.750	41.096	33
2024-01-25	48.800	48.800	47.640	47.880	40.362	102
2024-01-24	48.050	48.150	47.850	47.900	40.379	183
2024-01-23	47.850	47.900	47.700	47.700	40.211	61
2024-01-22	47.400	47.840	47.300	47.650	40.169	108
2024-01-19	46.600	46.790	46.400	46.790	39.444	8
2024-01-18	46.300	46.940	46.300	46.790	39.444	57
2024-01-17	46.900	47.000	46.110	46.300	39.030	127
2024-01-16	47.000	47.000	46.450	46.850	39.494	179
2024-01-15	47.800	48.390	47.800	47.800	40.295	7
2024-01-12	48.500	48.500	47.800	47.800	40.295	18
2024-01-11	49.000	49.300	48.130	48.190	40.624	172
2024-01-10	49.800	49.850	49.700	49.850	42.023	99
2024-01-09	50.250	50.250	49.700	49.820	41.998	118
2024-01-08	49.700	50.350	49.700	50.250	42.360	69
2024-01-05	49.560	49.700	49.500	49.700	41.897	56
2024-01-04	49.550	49.850	49.320	49.560	41.779	129
2024-01-03	49.450	49.450	49.100	49.300	41.559	35
2024-01-02	50.020	50.020	48.950	49.550	41.770	115
2023-12-28	49.610	49.610	49.010	49.250	41.517	83
2023-12-27	49.100	49.200	49.060	49.200	41.475	111
2023-12-26	48.970	49.200	48.820	49.050	41.349	22
2023-12-22	48.950	48.950	48.780	48.800	41.138	3
2023-12-21	48.100	48.450	48.100	48.440	40.834	31
2023-12-20	48.050	48.500	48.050	48.300	40.716	12
2023-12-19	48.100	48.100	48.000	48.050	40.506	17
2023-12-18	48.990	48.990	47.940	47.990	40.455	52
2023-12-15	48.990	48.990	48.200	48.220	40.649	18
2023-12-14	48.550	48.800	47.990	48.700	41.054	570
2023-12-13	48.550	48.600	48.400	48.600	40.969	53
2023-12-12	48.650	48.800	48.350	48.630	40.995	119
2023-12-11	48.000	48.300	47.980	48.160	40.598	20
2023-12-08	47.520	48.160	47.520	48.160	40.598	854
2023-12-07	47.320	47.520	47.320	47.520	40.059	7
2023-12-06	47.650	47.850	47.330	47.330	39.899	62
2023-12-05	47.250	47.650	47.250	47.250	39.831	33
2023-12-04	47.000	47.280	47.000	47.280	39.857	1,336
2023-12-01	47.270	47.350	47.250	47.300	39.873	29
2023-11-30	47.500	47.500	47.220	47.270	39.848	158

← NewerPage 12 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.6167 GBP
2026-05-13	0.6174 GBP
2026-03-11	2.6891 GBP
2025-11-05	0.6595 GBP
2025-08-13	0.6381 GBP
2025-05-07	0.6599 GBP
2025-03-05	2.4576 GBP
2024-11-06	0.7267 GBP
2024-08-14	0.6514 GBP
2024-05-08	1.2641 GBP
2024-03-06	1.9102 GBP
2023-11-08	0.5813 GBP
2023-08-09	1.1585 GBP
2023-05-10	0.5703 GBP
2023-03-01	1.3831 GBP
2022-08-17	0.5812 GBP
2022-03-09	1.0635 GBP
2021-08-18	0.4491 GBP
2021-03-10	0.9724 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.