HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	15.120	15.120	14.980	15.120	14.569	47,311
2026-02-02	14.580	15.080	14.580	15.080	14.531	92,510
2026-01-30	14.700	14.840	14.700	14.820	14.280	32,320
2026-01-29	14.680	14.860	14.580	14.640	14.107	67,041
2026-01-28	14.720	14.720	14.460	14.540	14.010	80,125
2026-01-27	14.600	14.800	14.580	14.680	14.145	55,379
2026-01-26	14.240	14.360	14.240	14.360	13.837	56,128
2026-01-23	14.240	14.320	14.200	14.240	13.721	90,235
2026-01-22	14.280	14.380	14.240	14.300	13.779	92,947
2026-01-21	14.080	14.140	13.900	14.140	13.625	65,793
2026-01-20	14.120	14.180	14.000	14.120	13.606	55,129
2026-01-19	14.060	14.300	14.060	14.260	13.741	45,533
2026-01-16	14.240	14.320	14.160	14.240	13.721	66,778
2026-01-15	14.200	14.320	14.140	14.280	13.760	24,368
2026-01-14	14.020	14.120	13.980	14.000	13.490	56,024
2026-01-13	13.940	14.060	13.940	14.020	13.509	38,525
2026-01-12	13.660	13.980	13.660	13.900	13.394	47,921
2026-01-09	13.800	13.820	13.700	13.780	13.278	43,431
2026-01-08	13.720	13.800	13.700	13.800	13.297	134,639
2026-01-07	14.020	14.020	13.760	13.760	13.259	169,278
2026-01-06	14.080	14.180	14.040	14.060	13.548	69,063
2026-01-05	13.740	13.960	13.740	13.920	13.413	84,781
2026-01-02	13.580	13.800	13.580	13.720	13.220	44,105
2025-12-30	13.460	13.560	13.460	13.540	13.047	13,910
2025-12-29	13.360	13.500	13.360	13.420	12.931	39,435
2025-12-23	13.400	13.520	13.360	13.460	12.970	75,170
2025-12-22	13.340	13.440	13.320	13.400	12.912	164,746
2025-12-19	13.140	13.340	13.140	13.340	12.854	67,247
2025-12-18	13.060	13.180	12.980	13.160	12.681	59,792
2025-12-17	13.000	13.240	13.000	13.060	12.584	147,146
2025-12-16	12.780	12.820	12.640	12.740	12.276	177,504
2025-12-15	12.840	12.880	12.780	12.840	12.372	147,993
2025-12-12	12.880	12.980	12.660	12.720	12.257	118,398
2025-12-11	12.560	12.760	12.560	12.760	12.295	370,378
2025-12-10	12.360	12.680	12.320	12.660	12.199	63,210
2025-12-09	12.160	12.240	12.140	12.240	11.794	54,135
2025-12-08	12.060	12.240	12.060	12.240	11.794	65,396
2025-12-05	12.280	12.380	12.200	12.200	11.756	556,624
2025-12-04	12.320	12.400	12.260	12.360	11.910	21,004
2025-12-03	12.340	12.360	12.260	12.260	11.813	44,975
2025-12-02	12.300	12.440	12.300	12.400	11.948	108,049
2025-12-01	12.220	12.360	12.220	12.300	11.852	188,592
2025-11-28	12.200	12.300	12.200	12.260	11.813	64,024
2025-11-27	12.140	12.220	12.140	12.200	11.756	20,605
2025-11-26	11.980	12.220	11.980	12.200	11.756	108,932
2025-11-25	12.040	12.060	11.920	12.020	11.582	27,629
2025-11-24	12.000	12.040	11.920	11.940	11.505	29,675
2025-11-21	11.740	11.860	11.740	11.860	11.428	55,253
2025-11-20	12.060	12.060	11.880	11.920	11.486	90,517
2025-11-19	11.960	12.020	11.900	11.920	11.486	73,846
2025-11-18	12.200	12.200	11.860	12.020	11.582	172,224
2025-11-17	12.480	12.520	12.380	12.420	11.968	89,181
2025-11-14	12.600	12.600	12.340	12.500	12.045	514,002
2025-11-13	12.700	12.780	12.680	12.720	12.257	461,302
2025-11-12	12.640	12.700	12.580	12.700	12.237	908,966
2025-11-11	12.520	12.560	12.440	12.520	12.064	535,526
2025-11-10	12.300	12.420	12.280	12.400	11.948	83,356
2025-11-07	12.320	12.360	12.160	12.160	11.717	59,792
2025-11-06	12.400	12.480	12.340	12.340	11.891	78,132
2025-11-05	12.140	12.380	12.140	12.380	11.846	96,701

← NewerPage 4 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.