HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	129.51	129.73	129.22	129.23	128.63	222
2026-07-22	130.26	131.03	130.14	130.14	129.54	216
2026-07-21	127.66	129.21	127.66	128.37	127.78	182
2026-07-20	129.09	129.09	125.45	125.45	124.87	176
2026-07-17	126.23	129.09	126.23	129.09	128.50	724
2026-07-16	127.66	129.22	127.66	128.56	127.97	132
2026-07-15	125.96	128.04	125.96	127.15	126.56	186
2026-07-14	123.31	127.39	123.31	125.96	125.38	319
2026-07-13	125.32	125.95	125.32	125.83	125.25	115
2026-07-10	127.01	127.26	126.10	126.75	126.17	148
2026-07-09	125.87	125.99	125.75	125.75	125.17	80
2026-07-08	124.97	124.97	122.90	123.88	123.31	57
2026-07-07	126.35	126.74	125.45	125.70	125.12	281
2026-07-06	123.91	127.00	123.91	126.37	125.79	360
2026-07-03	126.41	126.44	125.80	126.44	125.86	36
2026-07-02	125.00	126.77	125.00	125.76	125.18	103
2026-07-01	122.88	123.83	122.88	123.83	123.26	49
2026-06-30	123.37	123.37	122.53	122.88	122.31	314
2026-06-29	121.54	122.63	121.54	122.53	121.97	186
2026-06-26	121.80	121.91	120.49	121.54	120.98	382
2026-06-25	124.66	124.66	123.13	123.13	122.56	194
2026-06-24	124.00	125.00	122.00	125.00	124.42	45
2026-06-23	123.72	124.80	123.72	124.28	123.71	433
2026-06-22	124.44	124.44	123.36	124.02	123.45	954
2026-06-19	123.47	123.47	120.72	123.16	122.59	45
2026-06-18	122.21	124.01	122.10	122.10	121.54	1,711
2026-06-17	121.91	122.27	121.69	122.21	121.65	136
2026-06-16	119.94	120.95	119.94	120.00	119.45	547
2026-06-15	118.07	118.15	117.59	118.10	117.56	1,038
2026-06-12	115.50	117.11	115.50	116.61	116.07	57
2026-06-11	110.00	115.50	110.00	115.50	114.97	86
2026-06-10	113.82	113.82	111.49	111.49	110.98	209
2026-06-09	117.00	117.12	114.43	116.15	115.61	229
2026-06-08	118.32	119.51	118.32	118.67	118.12	159
2026-06-05	116.47	117.95	116.47	117.23	116.69	204
2026-06-03	119.63	119.63	118.70	119.27	118.72	289
2026-06-02	117.85	119.82	117.85	119.63	119.08	59
2026-06-01	117.85	117.85	116.15	116.44	115.90	318
2026-05-29	118.80	119.52	117.85	117.85	117.31	122
2026-05-28	119.54	119.54	116.29	117.23	116.69	132
2026-05-27	119.58	120.01	118.92	119.53	118.98	609
2026-05-26	114.77	118.19	114.77	116.85	116.31	662
2026-05-25	114.77	114.77	114.00	114.77	114.24	191
2026-05-22	115.11	116.61	114.77	114.77	114.24	2,500
2026-05-21	114.25	115.70	114.25	115.10	114.57	36
2026-05-20	111.80	115.00	111.80	114.84	114.31	332
2026-05-19	112.92	112.92	111.77	111.77	111.25	431
2026-05-18	113.38	113.38	111.98	112.92	112.40	451
2026-05-15	111.00	112.25	111.00	112.25	111.73	127
2026-05-14	108.78	117.18	108.78	112.00	111.48	269
2026-05-13	107.72	118.47	107.72	112.86	112.34	135
2026-05-12	109.95	110.21	108.83	109.92	108.80	316
2026-05-11	111.13	111.53	110.45	110.45	109.32	183
2026-05-08	109.46	110.47	109.46	110.02	108.90	275
2026-05-07	112.32	112.32	109.45	109.46	108.34	1,633
2026-05-06	112.01	113.52	111.77	112.32	111.17	1,645
2026-05-05	107.50	107.56	105.00	107.47	106.37	3,183
2026-05-04	115.16	115.16	112.10	112.30	111.15	676
2026-04-30	113.95	114.72	113.50	113.50	112.34	1,009
2026-04-29	113.41	113.41	112.08	112.08	110.94	80

← NewerPage 2 of 5 · 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.