HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	8.180	8.267	8.116	8.228	7.372	30,773
2024-06-06	8.111	8.192	8.100	8.180	7.329	48,614
2024-06-05	8.087	8.145	8.048	8.100	7.258	407,812
2024-06-04	8.147	8.178	8.085	8.160	7.311	39,083
2024-06-03	8.246	8.252	8.185	8.196	7.344	68,371
2024-05-31	8.200	8.200	8.160	8.188	7.336	31,287
2024-05-30	8.115	8.189	8.115	8.187	7.336	28,966
2024-05-29	8.121	8.150	8.063	8.096	7.254	34,893
2024-05-28	8.195	8.196	8.084	8.116	7.272	75,745
2024-05-27	8.380	8.380	8.261	8.264	7.405	10,890
2024-05-24	8.117	8.231	8.093	8.182	7.331	27,354
2024-05-23	8.247	8.247	8.117	8.140	7.293	40,153
2024-05-22	8.217	8.275	8.172	8.177	7.327	44,972
2024-05-21	8.129	8.220	8.121	8.220	7.365	28,118
2024-05-20	8.172	8.187	8.155	8.179	7.328	84,337
2024-05-17	8.198	8.229	8.064	8.196	7.344	55,913
2024-05-16	8.278	8.350	8.055	8.168	7.318	426,207
2024-05-15	8.295	8.304	8.204	8.205	7.352	47,924
2024-05-14	8.213	8.260	8.210	8.260	7.401	53,670
2024-05-13	8.091	8.152	8.089	8.152	7.304	51,949
2024-05-10	8.099	8.183	8.090	8.132	7.286	35,373
2024-05-09	8.163	8.170	8.048	8.048	7.211	38,296
2024-05-08	8.437	8.441	8.380	8.420	7.304	85,425
2024-05-07	8.322	8.390	8.308	8.344	7.238	149,530
2024-05-06	8.295	8.419	8.240	8.240	7.148	33,334
2024-05-03	8.310	8.387	8.258	8.258	7.164	33,980
2024-05-02	8.299	8.358	8.260	8.261	7.166	158,734
2024-04-30	8.000	8.259	8.000	8.109	7.034	243,618
2024-04-29	7.791	7.900	7.791	7.890	6.845	1,091,238
2024-04-26	7.785	7.820	7.775	7.814	6.779	34,421
2024-04-25	7.783	7.787	7.724	7.756	6.728	23,094
2024-04-24	7.812	7.823	7.752	7.760	6.732	64,788
2024-04-23	7.788	7.842	7.742	7.842	6.803	23,584
2024-04-22	7.669	7.807	7.658	7.807	6.773	64,342
2024-04-19	7.506	7.594	7.462	7.579	6.575	34,747
2024-04-18	7.543	7.609	7.518	7.609	6.601	33,667
2024-04-17	7.441	7.550	7.441	7.517	6.521	24,662
2024-04-16	7.572	7.572	7.409	7.409	6.427	61,866
2024-04-15	7.688	7.761	7.657	7.697	6.677	125,989
2024-04-12	7.644	7.749	7.635	7.661	6.646	234,435
2024-04-11	7.768	7.774	7.581	7.620	6.610	40,334
2024-04-10	7.644	7.811	7.643	7.760	6.732	40,926
2024-04-09	7.544	7.623	7.544	7.547	6.547	12,947
2024-04-08	7.508	7.634	7.484	7.553	6.552	33,271
2024-04-05	7.454	7.479	7.433	7.478	6.487	4,443
2024-04-04	7.437	7.544	7.430	7.495	6.502	122,907
2024-04-03	7.293	7.395	7.287	7.369	6.393	20,633
2024-04-02	7.445	7.445	7.280	7.326	6.355	49,629
2024-03-28	7.264	7.346	7.264	7.308	6.340	18,078
2024-03-27	7.265	7.284	7.180	7.189	6.236	27,742
2024-03-26	7.350	7.380	7.329	7.349	6.375	21,849
2024-03-25	7.306	7.347	7.282	7.319	6.349	41,298
2024-03-22	7.261	7.353	7.261	7.331	6.360	21,887
2024-03-21	7.201	7.305	7.201	7.300	6.333	19,979
2024-03-20	7.090	7.169	7.068	7.169	6.219	60,848
2024-03-19	7.070	7.132	7.066	7.132	6.187	28,378
2024-03-18	7.050	7.129	7.050	7.124	6.180	39,565
2024-03-15	6.918	7.050	6.918	7.050	6.116	34,805
2024-03-14	6.963	6.964	6.880	6.939	6.020	113,950
2024-03-13	6.975	7.060	6.940	6.951	6.030	78,836

← NewerPage 11 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0890 GBP
2026-05-14	0.0890 GBP
2026-03-12	0.4003 GBP
2025-11-06	0.0890 GBP
2025-08-14	0.0890 GBP
2025-05-08	0.0890 GBP
2025-03-06	0.3202 GBP
2024-11-07	0.0890 GBP
2024-08-15	0.0890 GBP
2024-05-09	0.2758 GBP
2024-03-07	0.2758 GBP
2023-11-09	0.0890 GBP
2023-08-10	0.0890 GBP
2023-05-11	0.0890 GBP
2023-03-02	0.2046 GBP
2022-08-18	0.0801 GBP
2022-03-10	0.1601 GBP
2021-08-19	0.0623 GBP
2021-03-11	0.1334 GBP
2020-02-27	0.2100 GBP
2019-10-10	0.0890 GBP
2019-08-15	0.0890 GBP
2019-05-16	0.0890 GBP
2019-02-21	0.1868 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.