HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	11.080	11.140	11.040	11.100	10.539	937,990
2025-08-11	11.000	11.060	10.960	11.060	10.501	698,871
2025-08-08	10.780	10.920	10.780	10.880	10.330	71,034
2025-08-07	10.860	10.880	10.800	10.840	10.292	86,956
2025-08-06	10.740	10.800	10.680	10.760	10.216	222,269
2025-08-05	10.700	10.780	10.660	10.680	10.140	159,737
2025-08-04	10.600	10.700	10.600	10.680	10.140	89,123
2025-08-01	10.640	10.760	10.480	10.560	10.026	113,448
2025-07-31	10.740	10.800	10.660	10.700	10.159	163,736
2025-07-30	10.700	11.020	10.660	10.760	10.216	238,034
2025-07-29	11.160	11.340	11.140	11.260	10.690	71,377
2025-07-28	11.100	11.160	11.060	11.100	10.539	161,338
2025-07-25	11.020	11.060	11.000	11.040	10.482	803,388
2025-07-24	11.120	11.220	11.100	11.120	10.558	880,676
2025-07-23	10.940	11.040	10.880	11.020	10.463	305,656
2025-07-22	10.920	10.980	10.880	10.940	10.387	44,355
2025-07-21	10.820	10.920	10.800	10.920	10.368	186,723
2025-07-18	10.800	10.840	10.760	10.800	10.254	331,887
2025-07-17	10.780	10.940	10.740	10.860	10.311	285,879
2025-07-16	10.720	10.800	10.640	10.640	10.102	322,140
2025-07-15	10.720	10.740	10.620	10.640	10.102	329,733
2025-07-14	10.620	10.700	10.580	10.680	10.140	71,527
2025-07-11	10.700	10.700	10.500	10.540	10.007	134,153
2025-07-10	10.600	10.780	10.600	10.740	10.197	639,310
2025-07-09	10.500	10.600	10.500	10.560	10.026	83,911
2025-07-08	10.440	10.520	10.400	10.460	9.931	37,773
2025-07-07	10.380	10.480	10.360	10.440	9.912	85,701
2025-07-04	10.340	10.340	10.280	10.320	9.798	17,140
2025-07-03	10.260	10.340	10.260	10.320	9.798	51,990
2025-07-02	10.340	10.440	10.220	10.280	9.760	73,442
2025-07-01	10.360	10.360	10.160	10.200	9.684	59,630
2025-06-30	10.400	10.420	10.320	10.360	9.836	36,219
2025-06-27	10.400	10.480	10.340	10.420	9.893	73,057
2025-06-26	10.480	10.480	10.340	10.360	9.836	42,458
2025-06-25	10.500	10.540	10.460	10.460	9.931	119,857
2025-06-24	10.420	10.440	10.360	10.420	9.893	75,933
2025-06-23	10.180	10.240	10.120	10.140	9.627	128,336
2025-06-20	10.260	10.320	10.180	10.180	9.665	644,727
2025-06-19	10.220	10.300	10.100	10.260	9.741	14,843
2025-06-18	10.200	10.320	10.200	10.300	9.779	52,741
2025-06-17	10.280	10.280	10.180	10.200	9.684	1,765,967
2025-06-16	10.300	10.360	10.280	10.360	9.836	1,147,376
2025-06-13	10.160	10.360	10.140	10.300	9.779	159,029
2025-06-12	10.300	10.400	10.240	10.360	9.836	46,756
2025-06-11	10.520	10.520	10.380	10.380	9.855	416,587
2025-06-10	10.520	10.560	10.400	10.420	9.893	507,045
2025-06-09	10.520	10.580	10.500	10.580	10.045	135,608
2025-06-06	10.440	10.560	10.440	10.540	10.007	600,162
2025-06-05	10.440	10.520	10.360	10.440	9.912	55,802
2025-06-04	10.460	10.500	10.380	10.420	9.893	102,863
2025-06-03	10.420	10.480	10.280	10.440	9.912	67,710
2025-06-02	10.400	10.500	10.360	10.460	9.931	57,851
2025-05-30	10.420	10.540	10.400	10.420	9.893	39,622
2025-05-29	10.520	10.560	10.400	10.420	9.893	30,502
2025-05-28	10.420	10.480	10.360	10.380	9.855	43,446
2025-05-27	10.508	10.516	10.396	10.410	9.883	1,602,314
2025-05-26	10.422	10.480	10.390	10.404	9.878	32,029
2025-05-23	10.550	10.566	10.166	10.400	9.874	1,104,967
2025-05-22	10.572	10.572	10.446	10.516	9.984	143,052
2025-05-21	10.544	10.608	10.486	10.538	10.005	1,352,042

← NewerPage 6 of 22 · 1,275 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.