HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	589.70	590.10	579.70	579.90	500.53	43,793,152
2024-03-07	586.40	594.24	583.60	590.70	509.85	43,620,401
2024-03-06	608.10	613.70	603.40	612.00	507.12	45,095,839
2024-03-05	604.40	611.60	600.50	610.10	505.54	50,278,186
2024-03-04	609.10	613.70	604.50	608.40	504.13	29,293,343
2024-03-01	617.80	624.78	612.70	612.80	507.78	25,741,180
2024-02-29	606.60	620.50	606.20	614.50	509.19	56,956,110
2024-02-28	605.40	613.40	601.90	609.50	505.05	52,420,210
2024-02-27	599.00	604.90	598.50	602.40	499.16	60,013,567
2024-02-26	600.30	600.65	592.70	595.70	493.61	89,084,463
2024-02-23	596.20	601.10	595.30	597.20	494.85	47,054,556
2024-02-22	598.10	600.50	587.80	590.50	489.30	77,946,571
2024-02-21	613.00	616.10	584.40	589.80	488.72	88,244,747
2024-02-20	636.20	644.10	636.00	643.80	533.47	34,980,834
2024-02-19	634.20	640.20	632.20	638.20	528.83	21,133,312
2024-02-16	629.50	639.60	627.60	638.80	529.32	29,084,164
2024-02-15	625.00	628.90	623.50	626.60	519.22	24,051,853
2024-02-14	618.20	625.80	617.70	620.70	514.33	23,022,225
2024-02-13	607.90	615.90	607.00	610.50	505.87	20,597,163
2024-02-12	607.60	611.10	601.70	608.40	504.13	24,285,482
2024-02-09	618.90	619.50	608.10	609.50	505.05	20,501,792
2024-02-08	625.70	627.00	616.70	617.70	511.84	22,450,255
2024-02-07	629.80	633.20	625.90	627.20	519.71	19,790,120
2024-02-06	626.10	633.90	625.90	632.00	523.69	38,617,671
2024-02-05	620.70	622.85	617.50	619.20	513.08	99,168,504
2024-02-02	617.10	618.00	611.50	614.10	508.86	48,044,233
2024-02-01	615.80	621.90	609.45	611.20	506.45	52,940,246
2024-01-31	618.00	625.30	617.30	618.20	512.25	41,490,462
2024-01-30	617.20	622.40	614.50	621.20	514.74	18,308,073
2024-01-29	619.00	622.20	617.00	617.00	511.26	22,053,588
2024-01-26	610.80	619.30	610.50	616.90	511.18	49,109,073
2024-01-25	606.50	609.00	602.50	604.90	501.23	16,358,428
2024-01-24	601.70	607.10	600.50	604.90	501.23	27,986,792
2024-01-23	596.90	602.50	594.30	598.80	496.18	65,414,910
2024-01-22	588.10	599.70	588.10	597.20	494.85	61,548,584
2024-01-19	592.00	594.10	587.40	588.40	487.56	24,400,575
2024-01-18	589.60	593.80	586.00	589.50	488.47	56,327,281
2024-01-17	586.00	587.70	581.70	587.70	486.98	24,131,792
2024-01-16	595.60	596.40	588.70	593.50	491.79	25,433,948
2024-01-15	599.10	612.50	591.70	596.40	494.19	32,884,376
2024-01-12	616.10	618.10	609.80	610.10	505.54	22,011,630
2024-01-11	632.40	633.90	611.40	611.40	506.62	69,070,482
2024-01-10	633.40	635.50	629.70	630.70	522.61	19,739,089
2024-01-09	638.80	640.30	634.50	634.50	525.76	48,042,479
2024-01-08	630.20	643.20	630.20	640.00	530.32	21,200,929
2024-01-05	631.00	635.60	628.00	634.30	525.60	56,358,956
2024-01-04	627.20	632.60	622.70	632.50	524.10	26,385,924
2024-01-03	634.10	636.40	624.60	625.40	518.22	26,407,890
2024-01-02	632.70	634.70	626.00	630.50	522.45	39,992,864
2023-12-29	632.70	635.50	632.10	635.50	526.59	5,844,099
2023-12-28	631.20	633.70	629.30	631.60	523.36	9,952,106
2023-12-27	628.20	636.60	624.10	631.50	523.28	16,151,929
2023-12-22	623.50	628.90	622.20	627.80	520.21	10,833,490
2023-12-21	619.30	624.88	615.30	622.50	515.82	21,034,187
2023-12-20	620.70	626.00	609.50	619.40	513.25	62,285,389
2023-12-19	612.40	616.40	608.90	613.10	508.03	29,300,414
2023-12-18	608.40	615.20	605.30	612.80	507.78	17,678,793
2023-12-15	615.90	618.50	607.70	609.00	504.63	66,718,603
2023-12-14	614.00	624.70	609.20	616.30	510.68	45,633,145
2023-12-13	618.90	623.30	615.10	617.20	511.43	18,329,694

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.