HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	112.45	112.45	111.66	111.66	110.52	42
2026-04-27	112.00	112.00	111.40	111.40	110.26	55
2026-04-24	112.30	112.96	111.73	112.19	111.05	104
2026-04-23	111.40	112.52	111.40	112.31	111.16	168
2026-04-22	113.85	113.85	112.10	112.53	111.38	77
2026-04-20	114.96	114.96	113.64	113.99	112.83	89
2026-04-17	114.19	115.82	114.19	114.96	113.79	96
2026-04-16	114.19	114.19	113.08	113.08	111.93	2,154
2026-04-15	113.42	114.16	113.34	113.53	112.37	241
2026-04-14	114.88	114.88	112.75	113.96	112.80	562
2026-04-13	112.97	113.74	111.88	113.74	112.58	464
2026-04-10	114.50	114.50	112.97	112.97	111.82	3,127
2026-04-09	116.20	116.30	113.60	116.30	115.11	356
2026-04-08	115.51	116.33	114.01	115.04	113.87	859
2026-04-07	108.56	109.89	108.21	109.89	108.77	153
2026-04-06	109.20	109.58	108.58	108.80	107.69	555
2026-04-02	111.13	111.13	106.82	109.20	108.09	3,266
2026-04-01	106.50	111.21	106.50	110.02	108.90	3,150
2026-03-31	106.20	106.89	105.20	106.51	105.42	135
2026-03-30	104.10	104.72	103.90	104.00	102.94	794
2026-03-27	104.61	105.00	103.90	103.90	102.84	179
2026-03-26	105.73	105.73	104.51	104.61	103.54	483
2026-03-25	106.41	106.41	105.50	106.20	105.12	2,899
2026-03-24	103.20	104.60	103.20	104.00	102.94	2,995
2026-03-23	105.00	105.31	104.24	105.09	104.02	1,509
2026-03-20	104.52	104.52	101.50	101.50	100.46	1,582
2026-03-19	103.23	103.95	102.69	103.48	102.42	3,581
2026-03-18	106.03	106.03	104.73	104.82	103.75	163
2026-03-17	106.05	106.14	104.62	104.62	103.55	288
2026-03-16	105.00	105.89	104.71	105.00	103.93	454
2026-03-13	104.97	105.00	103.70	104.50	103.43	1,704
2026-03-12	106.00	107.59	100.27	106.96	105.87	574
2026-03-11	112.21	114.00	109.80	109.80	108.68	862
2026-03-10	109.89	112.30	109.89	110.43	106.64	196
2026-03-09	109.97	110.44	108.02	109.89	106.12	4,850
2026-03-06	113.07	113.07	109.80	109.97	106.20	791
2026-03-05	113.96	113.96	112.51	113.07	109.19	803
2026-03-04	110.42	113.51	110.42	113.30	109.41	313
2026-03-03	113.50	113.50	110.40	112.68	108.81	2,414
2026-03-02	119.16	119.16	114.96	116.04	112.06	2,508
2026-02-27	122.00	122.00	118.94	119.16	115.07	480
2026-02-26	120.34	122.00	120.12	122.00	117.82	63
2026-02-25	115.50	121.33	115.50	120.34	116.21	1,217
2026-02-24	115.00	115.00	112.00	113.22	109.34	1,251
2026-02-23	114.39	114.39	112.42	112.77	108.90	265
2026-02-20	114.07	114.07	112.75	113.63	109.73	262
2026-02-19	115.20	115.20	112.60	113.12	109.24	73
2026-02-18	105.99	115.49	105.00	115.14	111.19	1,264
2026-02-13	114.05	114.05	109.00	111.09	107.28	244
2026-02-12	116.67	116.67	112.35	112.92	109.05	846
2026-02-11	116.37	116.37	115.33	115.51	111.55	91
2026-02-10	116.88	116.88	115.67	116.64	112.64	341
2026-02-09	116.63	117.72	115.19	117.48	113.45	1,069
2026-02-06	115.62	116.60	114.73	115.20	111.25	4,443
2026-02-05	115.26	115.62	113.53	114.47	110.54	492
2026-02-04	116.27	118.67	116.27	117.30	113.28	389
2026-02-03	118.72	118.72	114.97	116.27	112.28	253
2026-02-02	115.95	117.70	115.40	117.70	113.66	523
2026-01-30	115.50	115.94	114.73	115.94	111.96	449
2026-01-29	114.68	115.53	113.99	114.84	110.90	2,973

← NewerPage 3 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.