HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 685.50 | 693.95 | 681.00 | 692.20 | 618.34 | 13,066,947 |
| 2024-06-05 | 685.20 | 689.90 | 680.20 | 685.50 | 612.35 | 23,768,135 |
| 2024-06-04 | 690.50 | 693.40 | 684.20 | 690.20 | 616.55 | 22,633,804 |
| 2024-06-03 | 699.20 | 701.10 | 691.01 | 693.30 | 619.32 | 16,041,403 |
| 2024-05-31 | 693.90 | 697.50 | 688.60 | 696.40 | 622.09 | 53,598,148 |
| 2024-05-30 | 681.70 | 694.10 | 677.50 | 692.80 | 618.87 | 23,090,714 |
| 2024-05-29 | 688.50 | 692.70 | 682.40 | 685.10 | 611.99 | 16,614,446 |
| 2024-05-28 | 693.00 | 697.60 | 683.50 | 688.00 | 614.59 | 20,359,945 |
| 2024-05-24 | 689.30 | 697.20 | 683.80 | 693.40 | 619.41 | 15,148,768 |
| 2024-05-23 | 696.20 | 700.20 | 688.60 | 691.40 | 617.62 | 16,675,622 |
| 2024-05-22 | 697.70 | 703.57 | 692.00 | 692.80 | 618.87 | 19,973,504 |
| 2024-05-21 | 693.80 | 699.80 | 688.80 | 697.70 | 623.25 | 16,019,405 |
| 2024-05-20 | 696.10 | 697.90 | 694.80 | 695.60 | 621.37 | 15,407,264 |
| 2024-05-17 | 694.00 | 703.20 | 688.40 | 697.00 | 622.62 | 27,895,752 |
| 2024-05-16 | 707.00 | 714.60 | 685.00 | 696.50 | 622.18 | 35,516,089 |
| 2024-05-15 | 709.00 | 713.30 | 701.10 | 701.70 | 626.82 | 15,971,090 |
| 2024-05-14 | 700.80 | 708.00 | 695.00 | 706.40 | 631.02 | 80,125,072 |
| 2024-05-13 | 692.10 | 700.20 | 688.10 | 699.20 | 624.59 | 18,083,633 |
| 2024-05-10 | 693.60 | 704.32 | 686.70 | 696.00 | 621.73 | 21,429,600 |
| 2024-05-09 | 700.00 | 725.20 | 690.90 | 690.90 | 617.18 | 24,832,537 |
| 2024-05-08 | 722.30 | 724.50 | 718.00 | 720.80 | 622.14 | 31,193,174 |
| 2024-05-07 | 708.90 | 717.70 | 708.20 | 712.60 | 615.06 | 55,817,425 |
| 2024-05-03 | 706.50 | 714.40 | 700.70 | 705.50 | 608.93 | 16,832,563 |
| 2024-05-02 | 705.40 | 705.40 | 704.44 | 705.00 | 608.50 | 7,966,770 |
| 2024-05-01 | 696.80 | 697.61 | 696.80 | 697.50 | 602.03 | 1,752,322 |
| 2024-04-30 | 678.20 | 702.50 | 659.60 | 695.60 | 600.39 | 44,382,642 |
| 2024-04-29 | 666.40 | 671.22 | 666.40 | 668.10 | 576.65 | 20,180,940 |
| 2024-04-26 | 663.10 | 665.80 | 661.10 | 663.60 | 572.77 | 15,520,886 |
| 2024-04-25 | 662.50 | 663.90 | 657.70 | 661.90 | 571.30 | 26,470,399 |
| 2024-04-24 | 666.50 | 668.40 | 662.30 | 663.60 | 572.77 | 21,390,323 |
| 2024-04-23 | 665.80 | 669.60 | 663.80 | 667.70 | 576.31 | 32,647,963 |
| 2024-04-22 | 655.70 | 669.80 | 653.30 | 666.50 | 575.27 | 25,523,717 |
| 2024-04-19 | 635.50 | 647.60 | 633.80 | 646.20 | 557.75 | 42,777,852 |
| 2024-04-18 | 639.30 | 645.60 | 637.60 | 644.60 | 556.37 | 56,508,011 |
| 2024-04-17 | 633.00 | 641.80 | 631.20 | 636.10 | 549.03 | 19,309,290 |
| 2024-04-16 | 642.50 | 642.50 | 630.50 | 631.70 | 545.24 | 27,235,255 |
| 2024-04-15 | 653.00 | 659.80 | 650.00 | 651.10 | 561.98 | 24,347,647 |
| 2024-04-12 | 647.50 | 660.10 | 647.50 | 653.40 | 563.97 | 31,007,911 |
| 2024-04-11 | 659.60 | 662.90 | 644.40 | 646.70 | 558.18 | 39,103,496 |
| 2024-04-10 | 650.00 | 665.00 | 649.00 | 663.20 | 572.42 | 53,216,145 |
| 2024-04-09 | 644.20 | 649.20 | 643.10 | 644.70 | 556.46 | 56,964,110 |
| 2024-04-08 | 639.70 | 646.00 | 637.60 | 644.50 | 556.28 | 17,801,945 |
| 2024-04-05 | 636.10 | 641.80 | 634.00 | 641.40 | 553.61 | 57,354,782 |
| 2024-04-04 | 634.50 | 644.40 | 633.10 | 641.70 | 553.87 | 30,442,640 |
| 2024-04-03 | 620.50 | 631.10 | 618.70 | 631.10 | 544.72 | 28,446,283 |
| 2024-04-02 | 629.20 | 632.40 | 619.40 | 621.40 | 536.35 | 25,424,009 |
| 2024-03-28 | 618.80 | 627.50 | 618.00 | 619.00 | 534.27 | 31,683,472 |
| 2024-03-27 | 621.50 | 622.10 | 612.50 | 615.00 | 530.82 | 21,079,290 |
| 2024-03-26 | 624.00 | 628.20 | 623.00 | 627.30 | 541.44 | 19,146,886 |
| 2024-03-25 | 622.50 | 625.40 | 619.85 | 624.60 | 539.11 | 20,581,329 |
| 2024-03-22 | 619.60 | 629.70 | 619.40 | 624.90 | 539.37 | 31,173,104 |
| 2024-03-21 | 609.50 | 624.00 | 608.80 | 621.10 | 536.09 | 46,221,272 |
| 2024-03-20 | 600.90 | 608.00 | 599.00 | 605.40 | 522.54 | 34,999,580 |
| 2024-03-19 | 600.00 | 605.69 | 599.80 | 602.90 | 520.38 | 23,063,736 |
| 2024-03-18 | 596.80 | 607.00 | 596.40 | 602.50 | 520.03 | 37,891,932 |
| 2024-03-15 | 586.20 | 598.10 | 584.90 | 598.00 | 516.15 | 144,608,653 |
| 2024-03-14 | 590.20 | 590.55 | 584.00 | 586.40 | 506.14 | 44,407,570 |
| 2024-03-13 | 592.60 | 598.60 | 589.30 | 589.70 | 508.98 | 35,428,913 |
| 2024-03-12 | 585.20 | 594.30 | 584.10 | 592.60 | 511.49 | 55,525,865 |
| 2024-03-11 | 578.50 | 581.00 | 572.90 | 575.80 | 496.99 | 51,557,214 |
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.