HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 670.90 | 670.90 | 664.50 | 666.70 | 602.59 | 46,269,274 |
| 2024-08-29 | 660.90 | 665.40 | 659.30 | 660.80 | 597.26 | 31,612,842 |
| 2024-08-28 | 662.50 | 663.10 | 655.60 | 659.70 | 596.26 | 70,025,960 |
| 2024-08-27 | 658.20 | 664.70 | 655.40 | 660.90 | 597.35 | 20,998,532 |
| 2024-08-23 | 654.50 | 657.40 | 652.70 | 654.70 | 591.74 | 39,776,176 |
| 2024-08-22 | 652.60 | 657.80 | 651.40 | 654.10 | 591.20 | 28,560,923 |
| 2024-08-21 | 652.00 | 657.50 | 616.03 | 653.50 | 590.66 | 14,780,347 |
| 2024-08-20 | 661.70 | 662.10 | 651.10 | 651.10 | 588.49 | 16,016,718 |
| 2024-08-19 | 654.30 | 664.60 | 654.30 | 663.60 | 599.79 | 10,811,368 |
| 2024-08-16 | 657.30 | 660.07 | 654.30 | 656.60 | 593.46 | 20,039,673 |
| 2024-08-15 | 646.20 | 657.17 | 643.70 | 655.80 | 592.74 | 12,780,172 |
| 2024-08-14 | 650.30 | 651.70 | 648.10 | 649.80 | 580.46 | 12,951,619 |
| 2024-08-13 | 647.80 | 648.70 | 644.20 | 645.50 | 576.62 | 17,676,532 |
| 2024-08-12 | 645.00 | 648.50 | 643.50 | 643.90 | 575.19 | 12,588,124 |
| 2024-08-09 | 643.40 | 644.40 | 638.80 | 642.50 | 573.94 | 10,688,306 |
| 2024-08-08 | 633.10 | 641.12 | 630.00 | 639.60 | 571.35 | 13,944,658 |
| 2024-08-07 | 636.90 | 646.10 | 616.03 | 640.60 | 572.24 | 17,042,177 |
| 2024-08-06 | 632.90 | 634.60 | 623.10 | 628.00 | 560.99 | 22,329,195 |
| 2024-08-05 | 620.50 | 631.00 | 610.89 | 625.80 | 559.02 | 42,207,147 |
| 2024-08-02 | 659.90 | 662.40 | 633.80 | 636.30 | 568.40 | 62,062,786 |
| 2024-08-01 | 679.40 | 696.60 | 654.30 | 658.50 | 588.23 | 32,965,480 |
| 2024-07-31 | 689.90 | 705.70 | 688.40 | 704.00 | 628.88 | 56,216,682 |
| 2024-07-30 | 668.20 | 677.90 | 665.00 | 676.90 | 604.67 | 27,722,884 |
| 2024-07-29 | 667.90 | 678.50 | 667.80 | 670.00 | 598.51 | 38,714,477 |
| 2024-07-26 | 659.30 | 666.60 | 658.10 | 665.20 | 594.22 | 16,601,051 |
| 2024-07-25 | 657.60 | 661.80 | 650.80 | 661.00 | 590.47 | 22,066,428 |
| 2024-07-24 | 664.60 | 665.50 | 616.03 | 663.00 | 592.25 | 45,977,434 |
| 2024-07-23 | 664.80 | 672.65 | 662.40 | 666.10 | 595.02 | 18,838,202 |
| 2024-07-22 | 666.10 | 670.30 | 662.70 | 667.60 | 596.36 | 52,466,189 |
| 2024-07-19 | 658.30 | 670.80 | 653.70 | 660.10 | 589.66 | 14,701,079 |
| 2024-07-18 | 671.80 | 675.10 | 662.60 | 663.50 | 592.70 | 13,433,977 |
| 2024-07-17 | 663.00 | 667.10 | 658.91 | 666.70 | 595.56 | 12,892,719 |
| 2024-07-16 | 665.60 | 669.10 | 658.50 | 664.00 | 593.15 | 14,160,736 |
| 2024-07-15 | 665.90 | 675.20 | 661.90 | 663.80 | 592.97 | 13,534,070 |
| 2024-07-12 | 675.70 | 680.90 | 665.30 | 671.10 | 599.49 | 10,681,797 |
| 2024-07-11 | 672.20 | 676.80 | 666.40 | 669.40 | 597.97 | 12,428,210 |
| 2024-07-10 | 668.50 | 670.50 | 664.30 | 670.50 | 598.95 | 21,761,228 |
| 2024-07-09 | 666.20 | 677.70 | 662.80 | 669.50 | 598.06 | 26,277,635 |
| 2024-07-08 | 670.50 | 679.30 | 665.10 | 672.90 | 601.10 | 20,154,307 |
| 2024-07-05 | 686.00 | 695.50 | 670.80 | 673.60 | 601.72 | 25,225,180 |
| 2024-07-04 | 692.90 | 696.90 | 681.10 | 691.30 | 617.53 | 14,192,578 |
| 2024-07-03 | 690.70 | 692.30 | 682.00 | 685.30 | 612.17 | 16,403,286 |
| 2024-07-02 | 691.60 | 695.80 | 685.90 | 688.90 | 615.39 | 17,448,210 |
| 2024-07-01 | 690.30 | 693.80 | 679.70 | 690.90 | 617.18 | 15,905,058 |
| 2024-06-28 | 696.80 | 698.30 | 683.90 | 683.90 | 610.92 | 24,405,412 |
| 2024-06-27 | 690.00 | 698.57 | 683.90 | 689.30 | 615.75 | 28,742,324 |
| 2024-06-26 | 691.00 | 694.40 | 683.30 | 688.10 | 614.67 | 24,355,511 |
| 2024-06-25 | 691.90 | 695.20 | 686.50 | 687.00 | 613.69 | 16,325,290 |
| 2024-06-24 | 683.00 | 701.20 | 679.10 | 690.70 | 617.00 | 42,754,421 |
| 2024-06-21 | 691.00 | 701.10 | 680.80 | 683.70 | 610.74 | 89,803,626 |
| 2024-06-20 | 690.20 | 698.79 | 686.20 | 697.00 | 622.62 | 16,016,072 |
| 2024-06-19 | 691.80 | 694.15 | 686.30 | 693.00 | 619.05 | 15,842,521 |
| 2024-06-18 | 684.80 | 689.70 | 680.30 | 686.50 | 613.25 | 25,427,180 |
| 2024-06-17 | 685.00 | 687.80 | 679.50 | 683.00 | 610.12 | 14,710,012 |
| 2024-06-14 | 678.60 | 680.60 | 670.30 | 676.80 | 604.58 | 25,618,242 |
| 2024-06-13 | 680.60 | 681.40 | 671.60 | 673.20 | 601.36 | 18,065,040 |
| 2024-06-12 | 681.20 | 689.00 | 673.50 | 681.80 | 609.05 | 18,165,743 |
| 2024-06-11 | 693.40 | 697.80 | 674.00 | 677.60 | 605.29 | 22,207,081 |
| 2024-06-10 | 690.50 | 698.80 | 688.50 | 693.60 | 619.59 | 19,224,837 |
| 2024-06-07 | 691.40 | 699.90 | 687.20 | 694.60 | 620.48 | 17,531,587 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0741 GBP |
| 2026-05-14 | 0.0745 GBP |
| 2026-03-12 | 0.3330 GBP |
| 2025-11-06 | 0.0751 GBP |
| 2025-08-14 | 0.0736 GBP |
| 2025-05-08 | 0.0737 GBP |
| 2025-03-06 | 0.2732 GBP |
| 2024-11-07 | 0.0783 GBP |
| 2024-08-15 | 0.0758 GBP |
| 2024-05-09 | 0.2434 GBP |
| 2024-03-07 | 0.2446 GBP |
| 2023-11-09 | 0.0795 GBP |
| 2023-08-10 | 0.0798 GBP |
| 2023-05-11 | 0.0794 GBP |
| 2023-03-02 | 0.1854 GBP |
| 2022-08-18 | 0.0788 GBP |
| 2022-03-10 | 0.1382 GBP |
| 2021-08-19 | 0.0512 GBP |
| 2021-03-11 | 0.1079 GBP |
| 2019-10-10 | 0.0780 GBP |
| 2019-08-15 | 0.0803 GBP |
| 2019-05-16 | 0.0784 GBP |
| 2019-02-21 | 0.1593 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.