HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	86.220	86.220	85.690	85.690	81.568	421
2025-08-05	84.870	85.680	84.870	85.600	81.483	1,102
2025-08-04	84.970	85.410	84.780	84.870	80.788	275
2025-08-01	85.950	85.950	84.150	84.870	80.788	4,773
2025-07-31	86.030	86.400	85.500	85.950	81.816	1,093
2025-07-30	90.000	90.000	85.410	85.550	81.435	2,966
2025-07-29	90.010	91.100	90.010	90.650	86.290	675
2025-07-28	90.980	90.980	90.000	90.000	85.671	444
2025-07-25	90.000	90.450	89.730	90.450	86.099	351
2025-07-24	90.900	90.900	89.550	89.550	85.243	676
2025-07-23	88.340	90.180	88.340	90.000	85.671	249
2025-07-22	88.740	89.550	88.740	89.010	84.729	101
2025-07-21	88.000	89.100	88.000	88.600	84.338	159
2025-07-18	87.290	87.660	87.120	87.570	83.358	271
2025-07-17	87.260	87.950	87.030	87.290	83.091	12,224
2025-07-16	87.120	87.260	86.400	87.260	83.063	675
2025-07-15	87.550	87.550	86.260	86.310	82.159	1,995
2025-07-14	86.580	87.460	86.580	87.120	82.930	11,640
2025-07-11	86.040	86.220	85.800	85.800	81.673	308
2025-07-10	86.740	87.290	86.670	86.850	82.673	229
2025-07-09	84.010	85.640	84.010	85.640	81.521	1,511
2025-07-08	83.920	84.080	83.360	83.750	79.722	378
2025-07-07	83.010	83.760	82.880	83.080	79.084	7,152
2025-07-04	81.760	83.380	81.000	81.000	77.104	4,684
2025-07-03	82.000	82.960	81.760	82.800	78.817	218
2025-07-02	82.450	82.960	82.080	82.200	78.246	1,740
2025-07-01	82.100	82.700	81.440	82.080	78.132	240
2025-06-30	83.360	83.360	82.240	82.720	78.741	731
2025-06-27	85.020	85.020	83.100	83.360	79.350	224
2025-06-26	84.000	84.000	82.960	83.280	79.274	1,321
2025-06-25	85.040	85.040	84.320	84.880	80.797	1,644
2025-06-24	82.070	84.190	82.070	84.190	80.141	1,873
2025-06-23	80.960	80.960	80.320	80.800	76.914	1,100
2025-06-20	81.240	81.600	80.490	80.960	77.066	156
2025-06-18	80.510	81.550	80.510	80.980	77.085	4,161
2025-06-17	81.990	81.990	80.540	80.880	76.990	33,196
2025-06-16	82.400	83.040	82.010	82.010	78.065	152
2025-06-13	82.880	82.880	82.050	82.160	78.208	20,225
2025-06-12	83.120	83.520	82.480	83.520	79.503	10,188
2025-06-11	83.200	83.200	82.080	82.670	78.694	10,155
2025-06-10	84.000	84.000	82.880	83.200	79.198	5,457
2025-06-09	83.360	84.520	83.360	84.100	80.055	5,121
2025-06-06	83.680	84.400	83.430	83.430	79.417	4,560
2025-06-05	83.980	83.980	83.300	83.430	79.417	4,398
2025-06-04	85.140	85.140	83.400	84.330	80.274	1,128
2025-06-03	85.030	85.030	83.340	83.340	79.331	1,805
2025-06-02	85.080	85.600	84.240	85.360	81.254	228
2025-05-30	83.640	85.360	83.640	85.080	80.988	1,281
2025-05-29	83.610	84.000	83.550	83.900	79.864	118
2025-05-28	83.360	84.040	83.110	83.110	79.112	1,410
2025-05-27	84.340	84.340	82.880	82.880	78.894	6,347
2025-05-26	82.660	84.860	82.660	83.500	79.484	121
2025-05-23	85.000	85.000	82.660	82.660	78.684	7,375
2025-05-22	83.760	84.480	83.280	84.480	80.417	72
2025-05-21	85.200	85.360	83.760	83.760	79.731	501
2025-05-20	84.200	85.360	84.200	85.200	81.102	3,123
2025-05-19	83.900	84.200	83.360	84.200	80.150	102
2025-05-16	83.710	83.840	82.880	83.610	79.588	1,124
2025-05-15	83.200	83.970	82.640	83.860	79.826	265
2025-05-14	81.800	82.200	80.000	82.200	78.246	815

← NewerPage 6 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.