HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	618.00	622.15	612.80	618.80	512.75	34,760,601
2023-12-11	616.60	618.80	610.00	616.40	510.76	38,937,769
2023-12-08	610.50	622.61	606.90	619.20	513.08	16,787,704
2023-12-07	608.20	618.30	605.70	612.40	507.45	31,326,168
2023-12-06	605.40	617.80	599.70	614.70	509.35	22,067,387
2023-12-05	599.00	607.70	595.00	603.40	499.99	34,731,522
2023-12-04	604.50	607.70	600.10	604.10	500.57	21,937,520
2023-12-01	601.00	606.20	599.70	604.10	500.57	17,159,018
2023-11-30	595.20	604.40	591.70	602.10	498.91	72,256,545
2023-11-29	599.80	600.40	589.60	594.80	492.86	18,710,486
2023-11-28	605.60	610.90	601.90	607.20	503.14	16,148,874
2023-11-27	608.60	613.30	604.70	607.40	503.31	12,741,786
2023-11-24	606.20	615.80	602.40	609.50	505.05	18,442,241
2023-11-23	610.90	615.40	608.30	611.70	506.87	29,132,362
2023-11-22	612.50	617.00	600.60	606.70	502.73	29,910,210
2023-11-21	613.00	613.80	608.10	613.30	508.19	14,585,612
2023-11-20	616.10	619.10	611.80	616.20	510.60	44,783,216
2023-11-17	609.70	617.20	604.10	615.40	509.93	34,504,146
2023-11-16	614.50	620.00	607.00	608.80	504.47	34,804,039
2023-11-15	612.60	620.90	612.00	617.00	511.26	35,330,298
2023-11-14	609.10	612.60	602.90	604.90	501.23	30,938,808
2023-11-13	603.50	609.40	601.50	607.90	503.72	57,743,902
2023-11-10	600.90	604.76	596.45	599.20	496.51	42,157,635
2023-11-09	600.00	604.90	593.00	603.10	499.74	32,529,807
2023-11-08	609.10	612.50	603.70	607.30	496.63	41,676,193
2023-11-07	608.00	613.70	604.40	608.30	497.45	15,816,453
2023-11-06	606.80	613.20	597.60	609.30	498.27	67,681,095
2023-11-03	608.90	611.40	598.00	602.20	492.46	21,517,497
2023-11-02	597.00	602.80	586.80	601.30	491.73	25,610,068
2023-11-01	596.70	599.50	582.10	590.10	482.57	29,210,099
2023-10-31	587.80	597.70	587.00	592.30	484.37	49,522,167
2023-10-30	603.70	608.60	582.60	587.30	480.28	169,130,927
2023-10-27	614.90	618.00	598.70	601.00	491.48	35,680,976
2023-10-26	609.70	619.20	595.10	609.10	498.10	75,777,476
2023-10-25	612.10	617.90	608.20	615.10	503.01	39,620,658
2023-10-24	611.50	616.90	607.10	612.80	501.13	18,211,871
2023-10-23	616.20	617.50	608.70	612.50	500.88	13,959,110
2023-10-20	631.30	632.19	615.70	615.90	503.67	38,831,847
2023-10-19	645.50	654.70	638.50	641.20	524.36	22,582,692
2023-10-18	653.80	657.60	648.60	650.30	531.80	21,094,402
2023-10-17	647.00	655.50	643.10	653.00	534.00	36,574,818
2023-10-16	652.60	653.80	648.10	651.30	532.61	26,351,027
2023-10-13	655.40	663.20	647.10	652.60	533.68	15,780,448
2023-10-12	660.40	664.50	654.60	657.90	538.01	31,737,934
2023-10-11	655.40	661.50	651.10	659.00	538.91	17,751,343
2023-10-10	650.00	660.60	648.20	657.80	537.93	34,573,439
2023-10-09	651.40	652.60	641.50	645.00	527.46	18,973,365
2023-10-06	649.60	657.70	642.00	654.70	535.39	37,660,935
2023-10-05	642.00	649.80	636.80	644.50	527.05	21,812,777
2023-10-04	642.30	647.40	639.00	640.50	523.78	35,708,961
2023-10-03	637.80	656.50	636.30	645.20	527.63	25,649,014
2023-10-02	648.50	652.30	637.90	639.80	523.21	31,837,619
2023-09-29	648.60	650.10	643.30	644.90	527.38	22,317,823
2023-09-28	639.80	645.90	634.85	644.90	527.38	45,263,621
2023-09-27	638.50	641.90	635.80	639.90	523.29	48,649,788
2023-09-26	636.50	640.60	632.90	639.20	522.72	18,876,589
2023-09-25	639.50	643.10	635.40	638.60	522.23	75,173,293
2023-09-22	638.10	649.50	635.70	643.10	525.91	40,235,747
2023-09-21	630.00	640.10	628.90	636.10	520.18	31,240,282
2023-09-20	631.80	635.70	629.90	633.40	517.98	18,482,939

← NewerPage 13 of 22 · 1,265 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.