HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	7.384	7.442	7.349	7.425	6.126	92,765
2023-09-20	7.392	7.422	7.362	7.400	6.105	33,530
2023-09-19	7.284	7.396	7.280	7.348	6.063	17,899
2023-09-18	7.364	7.413	7.272	7.304	6.026	75,315
2023-09-15	7.456	7.472	7.399	7.434	6.133	91,209
2023-09-14	7.197	7.438	7.196	7.417	6.119	46,765
2023-09-13	7.096	7.243	7.096	7.209	5.948	31,031
2023-09-12	7.000	7.081	7.000	7.050	5.817	25,553
2023-09-11	6.952	7.016	6.938	7.016	5.789	24,095
2023-09-08	6.850	6.910	6.828	6.910	5.701	5,346
2023-09-07	6.908	6.970	6.880	6.953	5.737	19,531
2023-09-06	6.958	6.960	6.883	6.927	5.715	25,032
2023-09-05	6.896	7.039	6.888	7.001	5.776	116,560
2023-09-04	7.018	7.042	6.938	6.954	5.737	115,294
2023-09-01	6.922	7.007	6.922	7.007	5.781	88,733
2023-08-31	6.987	7.010	6.900	6.900	5.693	25,517
2023-08-30	7.092	7.092	6.983	6.983	5.761	31,286
2023-08-29	6.990	7.072	6.968	7.035	5.804	56,102
2023-08-28	7.160	7.160	7.010	7.032	5.802	28,309
2023-08-25	7.000	7.052	6.950	6.990	5.767	50,217
2023-08-24	7.030	7.030	6.967	6.992	5.769	38,862
2023-08-23	6.924	6.978	6.922	6.956	5.739	23,601
2023-08-22	6.916	6.980	6.916	6.919	5.709	53,126
2023-08-21	6.940	6.980	6.911	6.954	5.737	21,077
2023-08-18	6.960	6.980	6.900	6.931	5.718	20,540
2023-08-17	7.019	7.090	7.009	7.009	5.783	20,830
2023-08-16	7.083	7.114	6.979	7.016	5.789	37,014
2023-08-15	7.280	7.280	7.072	7.112	5.868	47,500
2023-08-14	7.318	7.340	7.241	7.325	6.044	48,731
2023-08-11	7.351	7.360	7.267	7.267	5.996	41,983
2023-08-10	7.338	7.384	7.293	7.375	6.085	59,737
2023-08-09	7.450	7.464	7.400	7.400	6.034	37,574
2023-08-08	7.462	7.496	7.377	7.452	6.077	37,179
2023-08-07	7.430	7.539	7.424	7.539	6.147	50,990
2023-08-04	7.464	7.468	7.389	7.432	6.060	45,551
2023-08-03	7.435	7.452	7.350	7.430	6.059	39,001
2023-08-02	7.594	7.594	7.382	7.382	6.019	142,755
2023-08-01	7.700	7.769	7.618	7.650	6.238	128,098
2023-07-31	7.580	7.580	7.536	7.536	6.145	15,566
2023-07-28	7.550	7.610	7.524	7.538	6.147	7,928
2023-07-27	7.490	7.524	7.470	7.481	6.100	7,091
2023-07-26	7.508	7.523	7.480	7.504	6.119	9,502
2023-07-25	7.480	7.524	7.480	7.524	6.135	34,664
2023-07-24	7.343	7.475	7.324	7.475	6.095	9,055
2023-07-21	7.392	7.450	7.380	7.386	6.023	22,300
2023-07-20	7.272	7.390	7.272	7.300	5.953	58,076
2023-07-19	7.264	7.268	7.220	7.256	5.917	13,331
2023-07-18	7.192	7.282	7.188	7.270	5.928	15,839
2023-07-17	7.180	7.239	7.156	7.231	5.896	20,366
2023-07-14	7.194	7.206	7.173	7.173	5.849	6,704
2023-07-13	7.145	7.242	7.145	7.227	5.893	7,869
2023-07-12	7.111	7.211	7.111	7.202	5.873	1,464
2023-07-11	7.052	7.080	7.029	7.029	5.732	15,341
2023-07-10	7.143	7.152	7.082	7.082	5.775	20,872
2023-07-07	7.130	7.188	7.119	7.181	5.856	9,316
2023-07-06	7.220	7.223	7.109	7.162	5.840	13,220
2023-07-05	7.232	7.273	7.223	7.269	5.927	43,371
2023-07-04	7.320	7.320	7.282	7.288	5.943	17,932
2023-07-03	7.274	7.337	7.274	7.337	5.983	33,597
2023-06-30	7.210	7.290	7.165	7.165	5.843	23,194

← NewerPage 14 of 22 · 1,273 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.