HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	6.432	6.459	6.292	6.292	5.067	25,311
2023-04-03	6.351	6.445	6.344	6.370	5.129	24,016
2023-03-31	6.312	6.328	6.284	6.288	5.063	25,480
2023-03-30	6.332	6.374	6.310	6.318	5.087	26,247
2023-03-29	6.260	6.378	6.260	6.378	5.136	17,336
2023-03-28	6.294	6.294	6.124	6.198	4.991	11,817
2023-03-27	6.216	6.224	6.128	6.224	5.012	16,701
2023-03-24	6.194	6.194	5.966	6.120	4.928	27,300
2023-03-23	6.320	6.320	6.206	6.218	5.007	13,518
2023-03-22	6.352	6.560	6.352	6.466	5.207	44,349
2023-03-21	6.204	6.354	6.204	6.314	5.084	111,292
2023-03-20	6.086	6.280	5.940	6.232	5.018	94,412
2023-03-17	6.492	6.492	6.208	6.254	5.036	108,771
2023-03-16	6.536	6.544	6.320	6.406	5.158	55,159
2023-03-15	6.588	6.600	6.256	6.302	5.075	88,669
2023-03-14	6.422	6.632	6.380	6.600	5.315	105,447
2023-03-13	6.708	6.736	6.420	6.432	5.179	87,898
2023-03-10	6.844	6.844	6.638	6.690	5.387	112,586
2023-03-09	7.112	7.112	7.036	7.046	5.674	32,220
2023-03-08	7.074	7.154	7.066	7.088	5.708	10,710
2023-03-07	6.988	7.060	6.988	7.034	5.664	48,552
2023-03-06	7.000	7.000	6.940	6.972	5.614	42,746
2023-03-03	6.974	7.024	6.918	6.918	5.571	21,726
2023-03-02	6.918	6.982	6.908	6.968	5.611	20,379
2023-03-01	7.240	7.296	7.180	7.296	5.715	42,087
2023-02-28	7.142	7.286	7.142	7.234	5.666	39,925
2023-02-27	7.168	7.218	7.150	7.206	5.644	30,185
2023-02-24	7.200	7.242	7.176	7.204	5.643	23,496
2023-02-23	7.146	7.192	7.086	7.192	5.634	28,554
2023-02-22	7.278	7.278	7.176	7.268	5.693	36,216
2023-02-21	6.918	7.398	6.878	7.374	5.776	102,416
2023-02-20	7.010	7.056	6.986	6.986	5.472	48,899
2023-02-17	6.912	7.000	6.912	6.954	5.447	13,927
2023-02-16	6.948	6.992	6.930	6.930	5.428	50,028
2023-02-15	6.856	6.932	6.800	6.930	5.428	60,978
2023-02-14	6.910	6.944	6.882	6.942	5.438	23,087
2023-02-13	6.916	6.962	6.884	6.940	5.436	17,882
2023-02-10	6.900	6.940	6.896	6.902	5.406	6,596
2023-02-09	6.920	7.000	6.920	6.990	5.475	61,826
2023-02-08	6.854	6.912	6.822	6.882	5.391	27,476
2023-02-07	6.780	6.826	6.766	6.826	5.347	3,740
2023-02-06	6.720	6.720	6.632	6.682	5.234	123,685
2023-02-03	6.618	6.712	6.604	6.648	5.207	41,609
2023-02-02	6.720	6.724	6.646	6.664	5.220	72,105
2023-02-01	6.750	6.794	6.740	6.760	5.295	37,110
2023-01-31	6.832	6.832	6.740	6.740	5.279	33,648
2023-01-30	6.832	6.874	6.780	6.828	5.348	55,388
2023-01-27	6.860	6.900	6.810	6.854	5.369	52,883
2023-01-26	6.806	6.892	6.792	6.866	5.378	139,564
2023-01-25	6.716	6.812	6.716	6.812	5.336	113,267
2023-01-24	6.690	6.766	6.690	6.748	5.286	8,846
2023-01-23	6.724	6.764	6.716	6.750	5.287	7,662
2023-01-20	6.694	6.766	6.694	6.766	5.300	28,838
2023-01-19	6.644	6.694	6.598	6.694	5.243	75,340
2023-01-18	6.686	6.764	6.686	6.732	5.273	12,726
2023-01-17	6.688	6.720	6.674	6.708	5.254	30,909
2023-01-16	6.700	6.718	6.680	6.700	5.248	35,567
2023-01-13	6.580	6.672	6.580	6.672	5.226	37,311
2023-01-12	6.432	6.580	6.432	6.558	5.137	63,522
2023-01-11	6.430	6.444	6.400	6.430	5.037	18,177

← NewerPage 16 of 22 · 1,277 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.