HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	82.490	82.560	81.800	82.080	78.132	100
2025-05-12	81.430	83.500	81.430	83.210	79.208	1,358
2025-05-09	80.000	80.700	79.900	80.700	76.818	249
2025-05-08	82.000	82.000	80.500	80.810	76.923	213
2025-05-07	81.270	84.950	80.750	80.750	76.866	339
2025-05-06	81.300	81.720	81.010	81.260	76.723	1,072
2025-05-05	80.150	81.280	79.840	80.490	75.996	662
2025-05-02	80.150	80.560	79.200	80.560	76.062	713
2025-04-30	78.630	79.580	78.000	79.350	74.920	575
2025-04-29	79.860	82.240	79.860	80.970	76.450	267
2025-04-28	79.610	79.860	78.950	79.860	75.402	2,511
2025-04-25	79.170	79.970	78.960	79.800	75.345	1,058
2025-04-24	77.020	79.240	77.020	78.820	74.420	10,083
2025-04-23	77.750	80.530	77.750	80.390	75.902	1,325
2025-04-22	76.500	77.530	76.500	76.970	72.673	1,458
2025-04-17	76.660	77.360	76.370	76.530	72.257	241
2025-04-16	77.200	77.530	76.160	76.480	72.210	4,880
2025-04-15	73.670	77.340	73.670	77.200	72.890	585
2025-04-14	73.850	75.350	72.930	72.930	68.858	1,140
2025-04-11	72.380	73.430	71.850	72.910	68.840	4,364
2025-04-10	72.840	72.840	70.370	70.370	66.441	2,031
2025-04-09	68.700	73.080	68.700	72.850	68.783	10,335
2025-04-08	71.730	71.780	68.850	68.850	65.006	9,624
2025-04-07	72.990	72.990	69.980	71.730	67.725	5,679
2025-04-04	72.150	73.200	71.200	73.200	69.113	1,345
2025-04-03	79.660	79.660	74.670	74.670	70.501	16,844
2025-04-02	81.680	82.640	81.150	82.440	77.837	444
2025-04-01	82.660	82.660	81.200	81.520	76.969	193
2025-03-31	83.700	83.700	81.240	81.840	77.271	757
2025-03-28	84.520	84.520	82.840	83.360	78.706	397
2025-03-27	84.000	84.100	83.280	83.950	79.263	257
2025-03-26	84.960	84.960	83.200	83.220	78.574	3,030
2025-03-25	83.990	83.990	82.720	83.000	78.366	73
2025-03-24	83.370	83.920	83.040	83.150	78.508	5,330
2025-03-21	82.880	83.090	82.000	82.970	78.338	223
2025-03-20	83.370	83.370	81.180	82.220	77.630	508
2025-03-19	83.100	83.840	82.900	83.370	78.716	395
2025-03-18	82.470	83.680	82.470	83.100	78.461	2,419
2025-03-17	82.220	86.180	81.920	82.470	77.866	906
2025-03-14	80.830	82.220	80.830	82.220	77.630	2,167
2025-03-13	80.150	81.770	80.010	80.010	75.543	2,235
2025-03-12	81.000	81.760	80.560	81.110	76.582	1,761
2025-03-11	81.000	81.200	80.000	80.840	76.327	5,807
2025-03-10	82.330	82.330	80.910	81.600	77.044	1,619
2025-03-07	86.010	86.010	82.900	83.510	78.848	11,536
2025-03-06	88.000	89.980	84.000	89.410	84.418	425
2025-03-05	86.850	90.000	86.850	87.480	82.596	689
2025-02-28	82.860	87.200	82.860	86.850	79.698	3,097
2025-02-27	85.290	85.290	84.500	84.560	77.596	1,436
2025-02-26	83.270	84.700	82.400	84.700	77.725	305
2025-02-25	82.480	85.480	82.450	83.270	76.412	157
2025-02-24	80.900	80.900	79.840	80.240	73.632	573
2025-02-21	78.400	81.040	78.400	80.470	73.843	390
2025-02-20	80.000	80.270	79.440	80.000	73.412	1,438
2025-02-19	80.740	81.680	80.590	81.290	74.595	10,025
2025-02-18	80.000	81.430	80.000	80.740	74.091	542
2025-02-17	79.210	80.000	78.420	79.000	72.494	119
2025-02-14	79.680	79.680	78.420	78.420	71.962	1,501
2025-02-13	80.000	80.000	79.400	79.400	72.861	880
2025-02-12	79.280	79.830	78.400	79.520	72.971	208

← NewerPage 7 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.