HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 5.060 | 5.100 | 5.040 | 5.080 | 3.827 | 39,959 |
| 2021-11-05 | 5.050 | 5.130 | 5.040 | 5.060 | 3.811 | 43,921 |
| 2021-11-04 | 5.210 | 5.230 | 5.020 | 5.040 | 3.796 | 30,134 |
| 2021-11-03 | 5.190 | 5.260 | 5.160 | 5.260 | 3.962 | 27,606 |
| 2021-11-02 | 5.190 | 5.220 | 5.150 | 5.220 | 3.932 | 30,406 |
| 2021-11-01 | 5.200 | 5.270 | 5.200 | 5.230 | 3.940 | 11,121 |
| 2021-10-29 | 5.140 | 5.240 | 5.140 | 5.240 | 3.947 | 34,585 |
| 2021-10-28 | 5.180 | 5.210 | 5.170 | 5.180 | 3.902 | 27,144 |
| 2021-10-27 | 5.300 | 5.300 | 5.220 | 5.270 | 3.970 | 34,850 |
| 2021-10-26 | 5.220 | 5.360 | 5.220 | 5.360 | 4.037 | 30,643 |
| 2021-10-25 | 5.160 | 5.240 | 5.120 | 5.240 | 3.947 | 61,028 |
| 2021-10-22 | 5.100 | 5.160 | 5.100 | 5.120 | 3.857 | 31,779 |
| 2021-10-21 | 5.100 | 5.160 | 5.090 | 5.150 | 3.879 | 45,060 |
| 2021-10-20 | 5.120 | 5.150 | 5.080 | 5.150 | 3.879 | 25,513 |
| 2021-10-19 | 5.080 | 5.130 | 5.080 | 5.130 | 3.864 | 8,615 |
| 2021-10-18 | 5.140 | 5.150 | 5.090 | 5.150 | 3.879 | 8,696 |
| 2021-10-15 | 5.090 | 5.150 | 5.080 | 5.150 | 3.879 | 26,158 |
| 2021-10-14 | 5.020 | 5.050 | 5.020 | 5.040 | 3.796 | 7,057 |
← NewerPage 22 of 22 · 1,278 trading days
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.