HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	607.70	611.90	605.00	610.30	492.83	30,993,630
2023-06-26	601.00	606.80	595.20	604.10	487.82	15,576,202
2023-06-23	606.00	607.20	599.10	602.20	486.28	20,464,406
2023-06-22	614.00	615.10	602.50	606.70	489.92	23,174,027
2023-06-21	614.90	619.30	613.30	618.10	499.12	24,314,619
2023-06-20	614.90	618.60	613.30	615.20	496.78	13,163,578
2023-06-19	611.60	616.50	611.10	615.00	496.62	14,392,193
2023-06-16	609.20	612.50	607.10	611.80	494.04	72,874,430
2023-06-15	609.90	612.40	606.40	609.40	492.10	14,676,387
2023-06-14	609.00	614.90	606.36	610.80	493.23	27,566,717
2023-06-13	608.80	613.83	605.10	609.60	492.26	20,669,665
2023-06-12	612.00	612.80	602.70	605.30	488.79	12,581,363
2023-06-09	611.50	612.40	601.90	607.50	490.56	11,516,255
2023-06-08	617.00	617.90	609.00	611.00	493.39	17,602,705
2023-06-07	612.50	617.30	612.10	616.10	497.51	35,353,495
2023-06-06	604.50	611.80	601.80	610.80	493.23	15,984,257
2023-06-05	610.00	612.10	602.60	606.10	489.43	13,828,961
2023-06-02	595.80	603.90	593.70	602.70	486.69	25,970,681
2023-06-01	589.30	597.95	587.40	593.80	479.50	43,366,626
2023-05-31	594.70	597.40	589.60	590.50	476.84	45,815,294
2023-05-30	608.10	609.00	598.00	600.10	484.59	30,198,951
2023-05-26	609.30	613.40	600.40	610.80	493.23	19,691,875
2023-05-25	600.50	610.30	598.30	606.40	489.68	17,076,530
2023-05-24	610.40	610.80	596.50	600.20	484.67	23,383,150
2023-05-23	614.40	618.60	612.50	617.80	498.88	18,108,144
2023-05-22	613.60	620.40	613.60	617.20	498.40	68,467,439
2023-05-19	614.60	616.70	610.70	610.80	493.23	17,244,865
2023-05-18	607.50	616.39	606.40	612.90	494.92	16,947,147
2023-05-17	603.90	606.20	601.30	603.00	486.93	16,724,626
2023-05-16	608.30	611.40	605.20	605.70	489.11	107,198,858
2023-05-15	605.50	611.10	603.70	611.00	493.39	14,779,925
2023-05-12	595.40	603.00	595.40	599.70	484.27	20,777,766
2023-05-11	594.50	600.00	587.10	593.60	479.34	25,625,911
2023-05-10	603.40	606.60	599.20	601.10	478.99	16,305,805
2023-05-09	600.10	602.90	596.10	599.30	477.55	35,837,955
2023-05-05	588.00	600.50	586.50	599.80	477.95	20,223,115
2023-05-04	596.20	596.80	583.40	584.00	465.36	39,625,040
2023-05-03	598.80	601.80	591.70	593.20	472.69	23,152,226
2023-05-02	592.50	610.70	591.04	593.90	473.25	111,897,000
2023-04-28	578.40	578.60	565.10	573.80	457.23	26,012,411
2023-04-27	574.00	579.30	560.60	575.40	458.51	24,614,220
2023-04-26	568.00	575.70	563.80	571.70	455.56	21,487,013
2023-04-25	567.80	569.40	562.70	566.30	451.26	19,470,392
2023-04-24	569.90	577.65	568.30	573.30	456.83	28,074,221
2023-04-21	577.90	579.30	568.10	573.70	457.15	16,475,926
2023-04-20	577.80	581.60	571.20	575.10	458.27	18,149,031
2023-04-19	574.10	575.20	570.00	573.40	456.91	16,476,041
2023-04-18	576.80	581.70	573.70	574.60	457.87	21,150,937
2023-04-17	588.10	589.10	573.70	578.10	460.66	17,022,897
2023-04-14	567.90	587.40	563.30	584.30	465.60	46,918,588
2023-04-13	559.90	567.30	559.90	567.30	452.05	31,193,339
2023-04-12	560.20	567.70	558.80	561.60	447.51	18,444,217
2023-04-11	563.30	564.40	558.30	562.40	448.15	27,308,177
2023-04-06	552.50	563.20	550.90	562.90	448.55	12,780,940
2023-04-05	554.90	557.30	550.40	554.20	441.61	12,482,936
2023-04-04	562.00	563.30	551.20	551.20	439.22	21,871,508
2023-04-03	554.40	564.50	553.60	556.40	443.37	31,929,737
2023-03-31	549.30	556.10	547.00	549.70	438.03	32,527,045
2023-03-30	554.00	558.20	551.10	555.30	442.49	12,376,544
2023-03-29	543.80	554.85	543.51	554.00	441.45	21,411,453

← NewerPage 15 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.