HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 119.80 | 119.80 | 117.00 | 117.35 | 117.35 | 110 |
| 2026-10-16 | 122.17 | 122.28 | 119.64 | 119.76 | 119.76 | 498 |
| 2026-10-15 | 116.18 | 120.65 | 116.18 | 120.65 | 120.65 | 139 |
| 2026-10-14 | 120.98 | 120.98 | 117.60 | 118.56 | 118.56 | 311 |
| 2026-10-13 | 119.40 | 121.90 | 118.68 | 121.90 | 121.90 | 470 |
| 2026-10-09 | 117.00 | 117.00 | 115.56 | 116.00 | 116.00 | 395 |
| 2026-10-08 | 122.09 | 122.09 | 115.00 | 116.71 | 116.71 | 1,498 |
| 2026-10-07 | 120.00 | 122.10 | 116.40 | 122.10 | 122.10 | 809 |
| 2026-10-06 | 121.05 | 122.28 | 121.05 | 122.16 | 122.16 | 530 |
| 2026-10-05 | 122.00 | 122.00 | 118.95 | 121.42 | 121.42 | 1,403 |
| 2026-10-02 | 125.43 | 125.43 | 123.90 | 125.28 | 125.28 | 375 |
| 2026-10-01 | 128.00 | 128.00 | 123.50 | 125.44 | 125.44 | 261 |
| 2026-09-30 | 132.10 | 132.10 | 128.19 | 128.32 | 128.32 | 426 |
| 2026-09-29 | 131.65 | 131.65 | 130.52 | 130.79 | 130.79 | 343 |
| 2026-09-28 | 132.98 | 132.98 | 131.83 | 132.46 | 132.46 | 147 |
| 2026-09-25 | 131.81 | 131.81 | 130.65 | 130.80 | 130.80 | 166 |
| 2026-09-24 | 129.51 | 130.38 | 129.09 | 130.25 | 130.25 | 132 |
| 2026-09-23 | 131.33 | 131.33 | 129.64 | 129.64 | 129.64 | 30 |
| 2026-09-22 | 131.50 | 131.50 | 129.50 | 130.02 | 130.02 | 154 |
| 2026-09-21 | 135.00 | 135.00 | 131.30 | 132.07 | 132.07 | 146 |
Page 1 of 1 · 20 trading days
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.