HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.998	18.196	17.998	18.196	18.109	273,736
2026-07-23	18.040	18.100	17.864	17.912	17.826	66,589
2026-07-22	17.752	18.122	17.750	18.088	18.001	186,179
2026-07-21	17.530	17.736	17.436	17.736	17.651	536,274
2026-07-20	17.516	17.654	17.400	17.456	17.372	637,207
2026-07-17	17.456	17.542	17.232	17.542	17.458	180,951
2026-07-16	17.588	17.622	17.398	17.622	17.538	61,894
2026-07-15	17.464	17.528	17.360	17.500	17.416	202,615
2026-07-14	17.104	17.570	17.040	17.456	17.372	119,419
2026-07-13	17.280	17.286	17.074	17.176	17.094	78,745
2026-07-10	17.208	17.358	17.158	17.308	17.225	322,531
2026-07-09	16.998	17.144	16.994	17.136	17.054	323,439
2026-07-08	16.928	17.026	16.648	16.736	16.656	231,156
2026-07-07	17.180	17.250	17.020	17.088	17.006	512,896
2026-07-06	16.980	17.228	16.966	17.228	17.145	44,872
2026-07-03	17.004	17.030	16.842	16.988	16.907	49,633
2026-07-02	16.698	17.070	16.646	16.938	16.857	94,635
2026-07-01	16.584	16.858	16.538	16.858	16.777	36,881
2026-06-30	16.576	16.862	16.540	16.664	16.584	57,645
2026-06-29	16.492	16.656	16.486	16.568	16.489	47,867
2026-06-26	16.684	16.702	16.332	16.536	16.457	33,592
2026-06-25	16.686	16.864	16.672	16.816	16.735	41,197
2026-06-24	16.814	16.814	16.506	16.606	16.526	51,301
2026-06-23	16.590	16.898	16.590	16.832	16.751	31,486
2026-06-22	16.580	16.924	16.546	16.884	16.803	29,560
2026-06-19	16.566	16.660	16.510	16.548	16.469	36,872
2026-06-18	16.586	16.668	16.492	16.650	16.570	89,952
2026-06-17	16.376	16.636	16.350	16.636	16.556	205,029
2026-06-16	16.130	16.426	16.128	16.360	16.282	70,960
2026-06-15	16.210	16.228	15.996	16.054	15.977	197,728
2026-06-12	15.680	16.012	15.680	15.964	15.888	147,110
2026-06-11	15.336	15.498	15.324	15.348	15.274	194,482
2026-06-10	14.982	15.086	14.778	15.044	14.972	1,413,915
2026-06-09	15.804	15.876	15.266	15.266	15.193	1,241,925
2026-06-08	15.738	16.048	15.736	15.882	15.806	375,754
2026-06-05	15.586	15.928	15.572	15.848	15.772	345,178
2026-06-04	16.168	16.242	15.184	15.840	15.764	705,410
2026-06-03	16.284	16.344	16.160	16.160	16.083	95,021
2026-06-02	16.088	16.436	16.088	16.352	16.274	91,926
2026-06-01	16.088	16.130	15.860	16.008	15.931	63,894
2026-05-29	15.938	16.216	15.918	16.102	16.025	66,353
2026-05-28	15.972	16.042	15.820	15.946	15.870	84,792
2026-05-27	16.144	16.380	16.108	16.212	16.134	110,754
2026-05-26	15.968	16.218	15.962	16.068	15.991	34,118
2026-05-25	15.972	16.712	15.946	16.712	16.632	39,444
2026-05-22	15.854	15.984	15.844	15.952	15.876	102,740
2026-05-21	15.646	15.796	15.450	15.744	15.669	59,397
2026-05-20	15.254	15.822	15.254	15.780	15.704	34,591
2026-05-19	15.440	15.558	15.298	15.328	15.255	279,178
2026-05-18	15.154	15.508	15.130	15.424	15.350	85,034
2026-05-15	15.300	15.382	15.116	15.208	15.135	40,236
2026-05-14	15.444	15.596	15.368	15.592	15.517	39,922
2026-05-13	15.204	15.472	15.156	15.472	15.312	47,838
2026-05-12	15.152	15.220	15.076	15.220	15.062	49,258
2026-05-11	15.306	15.468	15.282	15.448	15.288	87,838
2026-05-08	15.112	15.360	15.064	15.280	15.122	96,845
2026-05-07	15.534	15.600	15.336	15.344	15.185	96,112
2026-05-06	15.226	15.768	15.226	15.556	15.395	131,235
2026-05-05	14.950	14.990	14.588	14.848	14.694	155,473
2026-05-04	15.768	15.768	15.498	15.506	15.346	82,414

← NewerPage 2 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.