HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	626.00	631.50	623.10	630.70	515.77	14,145,170
2023-09-18	627.00	630.00	621.80	623.00	509.47	15,718,615
2023-09-15	629.40	631.90	625.90	629.30	514.62	77,881,497
2023-09-14	612.50	629.70	609.30	626.90	512.66	29,081,387
2023-09-13	603.00	614.90	601.90	611.00	499.66	23,549,819
2023-09-12	593.90	600.30	591.20	597.30	488.45	31,541,932
2023-09-11	582.40	591.40	581.90	590.00	482.49	23,844,895
2023-09-08	585.20	587.60	576.90	584.40	477.91	37,302,909
2023-09-07	581.50	591.70	581.30	584.70	478.15	23,007,461
2023-09-06	587.00	587.20	579.50	585.30	478.64	14,699,219
2023-09-05	581.20	593.40	579.10	587.50	480.44	20,296,700
2023-09-04	593.90	595.00	584.00	585.80	479.05	36,868,212
2023-09-01	585.70	590.30	583.30	588.30	481.09	24,327,245
2023-08-31	591.00	592.40	582.50	583.10	476.84	45,532,273
2023-08-30	597.50	600.80	590.70	590.70	483.06	36,565,404
2023-08-29	594.90	598.30	586.90	595.70	487.15	138,408,401
2023-08-25	591.50	595.29	586.60	587.80	480.69	9,832,360
2023-08-24	589.50	592.50	587.90	589.10	481.75	61,134,863
2023-08-23	582.40	587.20	581.10	584.80	478.23	100,676,534
2023-08-22	585.60	586.60	580.60	580.60	474.80	29,208,014
2023-08-21	583.60	588.70	581.70	583.30	477.01	28,590,940
2023-08-18	587.20	589.10	579.40	583.90	477.50	20,736,904
2023-08-17	592.80	596.80	589.80	592.40	484.45	15,492,986
2023-08-16	599.20	601.60	588.40	589.80	482.32	37,789,214
2023-08-15	620.90	620.90	598.70	600.30	490.91	24,642,980
2023-08-14	624.00	627.60	617.60	621.50	508.24	61,518,364
2023-08-11	632.00	632.00	623.50	624.80	510.94	48,386,496
2023-08-10	629.90	633.70	624.70	632.00	516.83	59,023,405
2023-08-09	639.90	639.90	633.60	636.00	513.58	78,117,236
2023-08-08	639.50	642.10	631.40	634.60	512.45	62,033,025
2023-08-07	640.70	644.90	636.10	644.10	520.12	20,496,510
2023-08-04	642.90	644.20	633.60	636.40	513.90	15,511,434
2023-08-03	639.30	640.80	630.50	639.20	516.16	176,906,451
2023-08-02	651.50	654.90	634.10	636.90	514.31	22,469,669
2023-08-01	658.00	665.60	649.90	654.90	528.84	24,505,563
2023-07-31	650.30	652.00	645.60	646.30	521.90	17,771,442
2023-07-28	645.00	655.30	643.75	646.80	522.30	14,606,823
2023-07-27	644.90	645.60	639.40	642.30	518.67	54,254,940
2023-07-26	643.40	645.55	640.40	644.10	520.12	15,316,016
2023-07-25	644.60	645.60	642.10	644.30	520.28	14,752,048
2023-07-24	634.50	643.00	632.00	642.70	518.99	35,895,413
2023-07-21	639.70	645.80	637.60	642.00	518.42	17,482,257
2023-07-20	629.30	640.60	629.20	640.00	516.81	71,414,605
2023-07-19	626.00	632.00	624.50	628.80	507.76	23,353,423
2023-07-18	615.60	624.40	614.10	623.70	503.65	19,072,737
2023-07-17	614.50	620.40	613.10	617.90	498.96	28,427,958
2023-07-14	612.00	617.00	611.70	613.10	495.09	16,280,360
2023-07-13	612.80	617.50	609.40	614.20	495.97	35,620,549
2023-07-12	601.70	616.70	600.50	615.80	497.27	38,283,911
2023-07-11	604.50	606.00	598.20	600.90	485.23	33,207,359
2023-07-10	609.10	610.90	606.40	606.90	490.08	19,834,643
2023-07-07	608.30	614.77	606.70	609.90	492.50	34,212,718
2023-07-06	615.00	617.03	608.10	610.40	492.91	19,028,428
2023-07-05	620.80	624.00	617.60	621.90	502.19	39,669,655
2023-07-04	627.00	628.20	623.60	624.70	504.45	8,538,299
2023-07-03	623.00	628.50	622.20	627.60	506.80	21,193,781
2023-06-30	620.30	625.70	615.90	621.70	502.03	22,006,052
2023-06-29	613.80	619.80	613.00	618.80	499.69	71,288,921
2023-06-28	611.50	615.60	610.80	613.30	495.25	18,360,919
2023-06-27	607.70	611.90	605.00	610.30	492.83	30,993,630

← NewerPage 14 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.