HSBC Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.678	10.816	10.678	10.816	9.900	939,021
2025-02-20	10.814	10.816	10.668	10.696	9.790	771,382
2025-02-19	10.962	10.996	10.708	10.900	9.977	196,837
2025-02-18	10.784	10.910	10.770	10.872	9.951	82,328
2025-02-17	10.562	10.732	10.562	10.732	9.823	60,902
2025-02-14	10.442	10.522	10.422	10.488	9.599	45,340
2025-02-13	10.478	10.596	10.478	10.574	9.678	105,696
2025-02-12	10.522	10.614	10.490	10.608	9.709	89,967
2025-02-11	10.512	10.568	10.452	10.568	9.673	63,412
2025-02-10	10.358	10.516	10.358	10.464	9.578	266,980
2025-02-07	10.196	10.308	10.186	10.304	9.431	122,267
2025-02-06	10.050	10.232	10.046	10.232	9.365	76,392
2025-02-05	9.984	9.999	9.902	9.987	9.141	132,800
2025-02-04	10.020	10.040	9.938	10.040	9.189	139,149
2025-02-03	10.064	10.118	9.873	9.968	9.124	931,184
2025-01-31	10.158	10.228	10.134	10.176	9.314	170,368
2025-01-30	10.064	10.108	10.006	10.108	9.252	406,896
2025-01-29	9.956	10.060	9.908	10.060	9.208	1,175,508
2025-01-28	9.902	9.920	9.807	9.912	9.072	362,296
2025-01-27	9.798	9.910	9.776	9.868	9.032	185,277
2025-01-24	9.860	9.863	9.713	9.776	8.948	456,919
2025-01-23	9.807	9.884	9.779	9.884	9.047	982,247
2025-01-22	9.858	9.883	9.765	9.804	8.973	1,256,013
2025-01-21	9.892	9.897	9.831	9.856	9.021	238,330
2025-01-20	9.859	10.000	9.828	10.000	9.153	38,269
2025-01-17	9.790	9.874	9.772	9.832	8.999	387,732
2025-01-16	9.719	9.828	9.711	9.777	8.949	769,689
2025-01-15	9.571	9.730	9.570	9.633	8.817	631,604
2025-01-14	9.611	9.616	9.537	9.568	8.757	280,964
2025-01-13	9.547	9.607	9.464	9.596	8.783	111,351
2025-01-10	9.652	9.660	9.550	9.600	8.787	99,473
2025-01-09	9.511	9.676	9.497	9.586	8.774	43,144
2025-01-08	9.537	9.624	9.490	9.553	8.744	64,404
2025-01-07	9.382	9.463	9.328	9.423	8.625	343,849
2025-01-06	9.514	9.563	9.487	9.540	8.732	88,790
2025-01-03	9.459	9.560	9.459	9.501	8.696	41,051
2025-01-02	9.462	9.538	9.345	9.534	8.726	63,874
2024-12-30	9.427	9.475	9.423	9.449	8.649	28,950
2024-12-27	9.367	9.460	9.347	9.460	8.659	19,416
2024-12-23	9.334	9.343	9.251	9.274	8.488	20,952
2024-12-20	9.207	9.259	9.084	9.244	8.461	44,254
2024-12-19	9.253	9.312	9.221	9.312	8.523	51,959
2024-12-18	9.259	9.372	9.259	9.372	8.578	68,038
2024-12-17	9.291	9.304	9.193	9.222	8.441	30,693
2024-12-16	9.265	9.286	9.230	9.264	8.479	22,106
2024-12-13	9.250	9.288	9.213	9.288	8.501	23,288
2024-12-12	9.243	9.294	9.220	9.260	8.476	65,071
2024-12-11	9.175	9.248	9.170	9.240	8.457	18,262
2024-12-10	9.131	9.148	9.099	9.148	8.373	61,004
2024-12-09	9.106	9.155	9.081	9.124	8.351	36,428
2024-12-06	9.105	9.136	9.012	9.027	8.262	49,076
2024-12-05	9.079	9.128	9.057	9.128	8.355	28,008
2024-12-04	9.047	9.055	9.021	9.039	8.273	12,467
2024-12-03	9.029	9.089	9.002	9.016	8.252	262,379
2024-12-02	8.915	8.980	8.900	8.940	8.183	65,741
2024-11-29	8.879	8.898	8.845	8.887	8.134	273,429
2024-11-28	8.867	9.000	8.860	9.000	8.238	15,889
2024-11-27	8.867	8.888	8.759	8.848	8.098	494,009
2024-11-26	8.881	8.881	8.835	8.858	8.108	462,772
2024-11-25	8.816	8.890	8.788	8.874	8.122	124,510

← NewerPage 8 of 22 · 1,276 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.