HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	15.372	15.706	15.330	15.662	15.500	57,937
2026-04-29	15.446	15.512	15.364	15.406	15.247	80,723
2026-04-28	15.386	15.470	15.308	15.406	15.247	70,825
2026-04-27	15.314	15.448	15.288	15.308	15.150	76,713
2026-04-24	15.382	15.478	15.232	15.304	15.146	52,259
2026-04-23	15.464	15.524	15.346	15.480	15.320	47,555
2026-04-22	15.684	15.700	15.528	15.528	15.367	29,260
2026-04-21	15.620	15.722	15.558	15.594	15.433	20,076
2026-04-20	15.518	15.612	15.450	15.530	15.369	41,574
2026-04-17	15.394	15.716	15.332	15.716	15.553	98,382
2026-04-16	15.472	15.580	15.386	15.422	15.262	54,162
2026-04-15	15.462	15.502	15.374	15.448	15.288	72,098
2026-04-14	15.326	15.490	15.308	15.490	15.330	77,076
2026-04-13	15.186	15.364	15.176	15.364	15.205	35,973
2026-04-10	15.374	15.514	15.304	15.426	15.266	98,017
2026-04-09	15.312	15.352	15.216	15.352	15.193	110,496
2026-04-08	15.210	15.648	15.166	15.368	15.209	161,342
2026-04-07	14.692	14.770	14.438	14.544	14.393	159,223
2026-04-02	14.380	14.660	14.300	14.640	14.488	34,231
2026-04-01	14.480	14.760	14.400	14.760	14.607	190,989
2026-03-31	13.940	14.200	13.920	14.040	13.895	44,994
2026-03-30	13.660	14.000	13.660	13.980	13.835	68,390
2026-03-27	13.840	13.920	13.740	13.860	13.717	74,030
2026-03-26	13.920	14.020	13.840	13.880	13.736	58,721
2026-03-25	13.840	14.080	13.840	14.040	13.895	187,915
2026-03-24	13.660	13.720	13.480	13.700	13.558	592,717
2026-03-23	13.220	13.900	13.000	13.720	13.578	587,553
2026-03-20	13.820	13.860	13.320	13.320	13.182	124,910
2026-03-19	13.880	13.880	13.480	13.620	13.479	113,368
2026-03-18	14.180	14.300	14.020	14.040	13.895	66,551
2026-03-17	13.860	14.140	13.860	14.020	13.875	409,352
2026-03-16	13.940	14.000	13.700	13.900	13.756	327,025
2026-03-13	13.700	13.920	13.640	13.720	13.578	538,011
2026-03-12	14.280	14.300	13.760	13.920	13.776	208,486
2026-03-11	14.700	14.900	14.660	14.760	14.222	325,738
2026-03-10	15.000	15.040	14.720	14.820	14.280	222,118
2026-03-09	14.360	14.520	14.160	14.500	13.972	103,793
2026-03-06	14.800	14.800	14.340	14.420	13.895	363,572
2026-03-05	14.840	15.120	14.700	14.760	14.222	294,057
2026-03-04	14.500	14.900	14.280	14.860	14.319	387,520
2026-03-03	14.980	14.980	14.360	14.560	14.030	252,157
2026-03-02	15.260	15.340	15.080	15.280	14.723	93,033
2026-02-27	15.980	16.120	15.760	15.860	15.282	52,269
2026-02-26	15.760	16.020	15.640	16.020	15.437	66,778
2026-02-25	15.600	15.980	15.500	15.980	15.398	155,011
2026-02-24	14.740	14.820	14.640	14.800	14.261	97,092
2026-02-23	14.780	15.080	14.780	14.860	14.319	35,168
2026-02-20	14.740	14.880	14.740	14.840	14.300	90,604
2026-02-19	14.920	14.940	14.640	14.680	14.145	298,775
2026-02-18	14.680	15.000	14.680	14.920	14.377	298,019
2026-02-17	14.380	14.600	14.360	14.600	14.068	31,564
2026-02-16	14.540	14.600	14.440	14.440	13.914	82,663
2026-02-13	14.680	14.700	14.040	14.300	13.779	249,145
2026-02-12	15.080	15.200	14.580	14.580	14.049	139,273
2026-02-11	15.080	15.160	14.880	15.040	14.492	68,647
2026-02-10	15.100	15.120	14.980	15.040	14.492	27,054
2026-02-09	15.040	15.200	14.880	15.200	14.646	65,610
2026-02-06	14.720	15.100	14.720	15.080	14.531	51,119
2026-02-05	15.040	15.140	14.640	14.740	14.203	68,488
2026-02-04	15.100	15.300	15.000	15.160	14.608	84,875

← NewerPage 3 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.