HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	46.600	46.600	46.330	46.430	38.646	69
2023-08-31	46.390	46.390	46.140	46.310	38.546	204
2023-08-30	46.800	46.800	46.250	46.400	38.621	647
2023-08-29	46.300	46.300	46.300	46.300	38.538	1
2023-08-28	46.500	46.500	46.500	46.500	38.705	4
2023-08-25	45.810	45.810	45.810	45.810	38.130	5
2023-08-24	46.030	46.030	45.890	45.890	38.197	144
2023-08-23	45.950	45.950	45.830	45.830	38.147	7
2023-08-22	46.400	46.750	46.400	46.750	38.913	11
2023-08-21	46.800	46.800	46.800	46.800	38.954	0
2023-08-18	47.000	47.000	46.800	46.800	38.954	4
2023-08-17	47.450	47.450	47.450	47.450	39.495	1
2023-08-16	48.000	48.000	47.450	47.450	39.495	4
2023-08-15	48.500	48.500	48.150	48.200	40.120	3
2023-08-14	49.200	49.300	49.050	49.250	40.994	60
2023-08-11	48.950	48.950	48.950	48.950	40.744	2
2023-08-10	49.550	49.550	49.550	49.550	41.243	0
2023-08-09	49.550	49.550	49.550	49.550	41.243	1
2023-08-08	50.140	50.140	50.010	50.010	40.662	19
2023-08-07	50.760	50.800	50.760	50.800	41.304	6
2023-08-04	49.750	49.750	49.450	49.450	40.207	6
2023-08-03	49.740	50.100	49.740	50.100	40.735	4
2023-08-02	48.960	49.150	48.900	49.150	39.963	6
2023-08-01	49.960	50.280	49.960	50.280	40.881	2
2023-07-31	49.000	49.000	49.000	49.000	39.841	0
2023-07-28	49.000	49.000	49.000	49.000	39.841	0
2023-07-27	49.000	49.130	49.000	49.000	39.841	5
2023-07-26	49.500	49.500	49.500	49.500	40.247	720
2023-07-25	49.000	49.000	49.000	49.000	39.841	0
2023-07-24	49.000	49.000	49.000	49.000	39.841	1
2023-07-21	48.850	48.850	48.850	48.850	39.719	0
2023-07-20	48.850	48.850	48.850	48.850	39.719	0
2023-07-19	48.850	48.850	48.850	48.850	39.719	1
2023-07-18	49.000	49.000	49.000	49.000	39.841	0
2023-07-17	49.250	49.250	48.820	49.000	39.841	16
2023-07-14	48.600	48.600	48.600	48.600	39.515	1
2023-07-13	48.690	48.690	48.690	48.690	39.589	1
2023-07-12	48.200	48.250	48.200	48.250	39.231	4
2023-07-11	47.790	47.790	47.790	47.790	38.857	3
2023-07-10	47.740	47.790	47.500	47.530	38.645	62
2023-07-07	47.740	47.740	47.740	47.740	38.816	7
2023-07-06	47.730	48.150	47.730	48.150	39.150	4
2023-07-05	48.290	48.290	48.150	48.150	39.150	15
2023-07-04	48.290	48.290	48.290	48.290	39.263	2
2023-07-03	48.050	48.300	47.720	48.300	39.271	3
2023-06-30	47.550	47.550	47.500	47.500	38.621	21
2023-06-29	47.550	47.550	47.550	47.550	38.662	1
2023-06-28	47.100	47.130	46.950	46.950	38.174	24
2023-06-27	46.400	46.850	46.400	46.850	38.093	11
2023-06-26	46.250	46.250	45.800	45.800	37.239	32
2023-06-23	45.990	45.990	45.710	45.800	37.239	10
2023-06-22	46.000	46.200	46.000	46.150	37.523	54
2023-06-21	46.100	47.100	46.100	46.850	38.093	14
2023-06-20	47.150	47.150	46.800	47.050	38.255	18
2023-06-19	47.400	47.400	46.530	47.170	38.353	8
2023-06-16	47.850	47.850	47.100	47.550	38.662	736
2023-06-15	47.000	47.000	46.940	46.940	38.166	4
2023-06-14	47.550	47.550	46.590	46.590	37.881	15,003
2023-06-13	46.390	46.390	46.390	46.390	37.719	3
2023-06-12	46.620	46.620	46.390	46.390	37.719	5

← NewerPage 14 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.