HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.992 | 17.086 | 16.948 | 16.980 | 16.980 | 76,710 |
| 2026-10-15 | 16.776 | 16.970 | 16.748 | 16.870 | 16.870 | 78,070 |
| 2026-10-14 | 16.936 | 16.944 | 16.740 | 16.892 | 16.892 | 252,506 |
| 2026-10-13 | 17.140 | 17.220 | 16.904 | 16.988 | 16.988 | 589,128 |
| 2026-10-12 | 16.844 | 16.964 | 16.836 | 16.948 | 16.948 | 305,975 |
| 2026-10-09 | 16.568 | 16.598 | 16.442 | 16.556 | 16.556 | 473,824 |
| 2026-10-08 | 16.312 | 16.538 | 16.210 | 16.384 | 16.384 | 89,385 |
| 2026-10-07 | 17.212 | 17.220 | 16.682 | 16.702 | 16.702 | 157,439 |
| 2026-10-06 | 17.328 | 17.434 | 17.304 | 17.384 | 17.384 | 113,812 |
| 2026-10-05 | 17.028 | 17.284 | 16.932 | 17.236 | 17.236 | 86,955 |
| 2026-10-02 | 16.896 | 16.994 | 16.716 | 16.988 | 16.988 | 159,427 |
| 2026-10-01 | 17.400 | 17.400 | 16.790 | 16.916 | 16.916 | 521,278 |
| 2026-09-30 | 17.732 | 17.832 | 17.544 | 17.564 | 17.564 | 923,674 |
| 2026-09-29 | 17.858 | 17.932 | 17.596 | 17.632 | 17.632 | 305,553 |
| 2026-09-28 | 17.800 | 17.912 | 17.704 | 17.724 | 17.724 | 71,603 |
| 2026-09-25 | 17.704 | 17.722 | 17.554 | 17.616 | 17.616 | 417,931 |
| 2026-09-24 | 17.520 | 17.662 | 17.458 | 17.480 | 17.480 | 1,156,310 |
| 2026-09-23 | 17.836 | 17.850 | 17.634 | 17.676 | 17.676 | 685,133 |
| 2026-09-22 | 17.900 | 17.946 | 17.636 | 17.636 | 17.636 | 820,288 |
| 2026-09-21 | 17.908 | 18.082 | 17.878 | 17.912 | 17.912 | 979,628 |
| 2026-09-18 | 18.012 | 18.062 | 17.660 | 17.680 | 17.680 | 1,640,747 |
| 2026-09-17 | 17.792 | 17.900 | 17.684 | 17.900 | 17.900 | 1,047,618 |
| 2026-09-16 | 17.852 | 17.896 | 17.642 | 17.664 | 17.664 | 42,624 |
| 2026-09-15 | 17.856 | 17.944 | 17.590 | 17.632 | 17.632 | 61,904 |
| 2026-09-14 | 18.140 | 18.254 | 17.938 | 17.984 | 17.984 | 94,259 |
| 2026-09-11 | 17.964 | 18.236 | 17.964 | 18.128 | 18.128 | 38,458 |
| 2026-09-10 | 18.152 | 18.164 | 17.726 | 17.860 | 17.860 | 275,300 |
| 2026-09-09 | 18.272 | 18.272 | 17.888 | 18.108 | 18.108 | 92,391 |
| 2026-09-08 | 18.320 | 18.406 | 18.128 | 18.400 | 18.400 | 125,741 |
| 2026-09-07 | 18.496 | 18.496 | 18.366 | 18.432 | 18.432 | 23,536 |
| 2026-09-04 | 18.300 | 18.448 | 18.196 | 18.420 | 18.420 | 121,745 |
| 2026-09-03 | 18.048 | 18.268 | 17.974 | 18.256 | 18.256 | 47,240 |
| 2026-09-02 | 17.888 | 18.096 | 17.852 | 18.040 | 18.040 | 143,876 |
| 2026-09-01 | 17.728 | 17.960 | 17.600 | 17.904 | 17.904 | 108,801 |
| 2026-08-31 | 18.198 | 18.198 | 17.724 | 17.728 | 17.728 | 29,466 |
| 2026-08-28 | 17.760 | 17.932 | 17.732 | 17.896 | 17.896 | 60,351 |
| 2026-08-27 | 17.808 | 17.840 | 17.556 | 17.592 | 17.592 | 284,427 |
| 2026-08-26 | 17.824 | 17.872 | 17.690 | 17.812 | 17.812 | 277,115 |
| 2026-08-25 | 17.966 | 18.012 | 17.654 | 17.756 | 17.756 | 261,239 |
| 2026-08-24 | 17.748 | 17.914 | 17.702 | 17.900 | 17.900 | 67,365 |
| 2026-08-21 | 17.792 | 17.860 | 17.634 | 17.760 | 17.760 | 107,799 |
| 2026-08-20 | 17.576 | 17.674 | 17.508 | 17.580 | 17.580 | 146,776 |
| 2026-08-19 | 17.748 | 17.950 | 17.544 | 17.544 | 17.544 | 277,526 |
| 2026-08-18 | 17.992 | 17.992 | 17.766 | 17.822 | 17.822 | 374,016 |
| 2026-08-17 | 18.048 | 18.102 | 17.966 | 18.008 | 18.008 | 80,977 |
| 2026-08-14 | 17.922 | 18.016 | 17.782 | 17.964 | 17.964 | 26,451 |
| 2026-08-13 | 17.918 | 18.108 | 17.852 | 17.924 | 17.924 | 50,511 |
| 2026-08-12 | 17.908 | 18.040 | 17.878 | 18.024 | 17.924 | 148,217 |
| 2026-08-11 | 17.986 | 18.072 | 17.876 | 17.912 | 17.813 | 40,123 |
| 2026-08-10 | 17.968 | 17.982 | 17.856 | 17.928 | 17.829 | 56,218 |
| 2026-08-07 | 17.802 | 18.046 | 17.780 | 17.924 | 17.838 | 77,898 |
| 2026-08-06 | 17.696 | 18.024 | 17.682 | 17.776 | 17.691 | 374,390 |
| 2026-08-05 | 18.180 | 18.184 | 17.306 | 17.714 | 17.629 | 660,363 |
| 2026-08-04 | 18.628 | 18.842 | 18.320 | 18.564 | 18.475 | 268,531 |
| 2026-08-03 | 18.656 | 18.724 | 18.524 | 18.676 | 18.587 | 165,731 |
| 2026-07-31 | 18.604 | 18.738 | 18.376 | 18.524 | 18.435 | 172,341 |
| 2026-07-30 | 18.216 | 18.634 | 18.200 | 18.568 | 18.479 | 124,503 |
| 2026-07-29 | 18.328 | 18.472 | 18.048 | 18.104 | 18.017 | 138,053 |
| 2026-07-28 | 18.166 | 18.334 | 18.000 | 18.132 | 18.045 | 170,441 |
| 2026-07-27 | 18.268 | 18.340 | 18.176 | 18.176 | 18.089 | 49,161 |
Page 1 of 3 · 129 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.