HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	546.00	549.50	536.30	541.10	431.18	21,067,542
2023-03-27	542.00	544.70	533.30	541.10	431.18	18,380,201
2023-03-24	545.40	545.40	521.90	534.00	425.52	29,131,272
2023-03-23	556.50	558.10	545.00	548.20	436.83	121,122,873
2023-03-22	556.00	573.80	553.60	564.60	449.90	49,464,196
2023-03-21	541.00	559.10	539.00	554.00	441.45	40,361,589
2023-03-20	526.80	544.60	512.30	541.70	431.65	66,105,483
2023-03-17	562.70	565.90	537.00	542.10	431.97	83,900,837
2023-03-16	565.20	571.90	549.30	558.10	444.72	41,625,099
2023-03-15	579.50	581.73	542.70	548.40	436.99	44,631,420
2023-03-14	562.50	579.80	556.30	577.00	459.78	41,114,192
2023-03-13	595.20	595.50	563.10	568.10	452.69	60,769,749
2023-03-10	600.50	601.50	582.00	592.60	472.21	52,951,644
2023-03-09	629.90	630.00	621.10	621.10	494.92	39,594,179
2023-03-08	622.50	635.00	621.90	630.70	502.57	74,246,652
2023-03-07	618.70	626.10	617.50	624.30	497.47	68,429,480
2023-03-06	616.50	618.60	611.90	617.80	492.29	32,648,244
2023-03-03	617.00	621.20	613.60	618.30	492.69	19,436,809
2023-03-02	621.40	626.50	611.40	619.00	493.25	20,312,797
2023-03-01	636.00	641.30	633.10	640.30	495.45	79,309,751
2023-02-28	628.30	639.80	627.80	635.60	491.81	35,947,658
2023-02-27	630.40	635.90	628.80	631.80	488.87	59,154,081
2023-02-24	630.30	637.10	630.30	635.70	491.89	26,410,291
2023-02-23	630.00	632.00	622.60	630.10	487.56	20,973,923
2023-02-22	639.50	642.00	631.65	636.10	492.20	61,497,084
2023-02-21	609.50	653.80	607.90	647.50	501.02	90,988,771
2023-02-20	622.10	626.40	619.80	620.70	480.28	28,987,969
2023-02-17	619.50	623.70	614.00	621.10	480.59	49,880,459
2023-02-16	614.80	621.00	612.80	618.40	478.50	22,110,105
2023-02-15	604.00	614.00	601.90	612.30	473.78	28,899,482
2023-02-14	611.20	611.80	605.30	609.20	471.39	23,568,066
2023-02-13	610.60	615.20	610.30	613.70	474.87	17,575,858
2023-02-10	611.50	613.60	608.20	610.60	472.47	44,206,705
2023-02-09	611.00	620.50	610.00	615.80	476.49	50,067,355
2023-02-08	608.90	612.90	604.20	612.40	473.86	38,881,905
2023-02-07	602.60	606.30	600.90	605.00	468.14	23,450,768
2023-02-06	598.10	599.00	591.60	596.00	461.17	14,693,528
2023-02-03	584.80	599.10	584.20	596.70	461.71	31,727,455
2023-02-02	594.90	596.05	587.80	591.00	457.30	32,064,061
2023-02-01	592.00	601.30	590.70	601.30	465.27	27,200,209
2023-01-31	598.00	599.90	591.80	596.40	461.48	31,284,255
2023-01-30	597.90	602.60	592.10	602.00	465.81	53,950,303
2023-01-27	601.00	603.60	596.50	600.50	464.65	24,753,721
2023-01-26	598.10	603.90	596.50	603.90	467.28	44,789,252
2023-01-25	596.30	599.50	594.20	598.50	463.11	28,558,123
2023-01-24	594.20	597.50	589.37	594.80	460.24	14,234,046
2023-01-23	593.00	595.50	592.10	592.10	458.15	13,977,254
2023-01-20	589.00	593.10	587.10	592.60	458.54	22,978,407
2023-01-19	587.00	588.60	578.70	585.50	453.05	28,885,831
2023-01-18	589.20	593.30	586.90	590.70	457.07	41,081,237
2023-01-17	595.10	596.70	589.10	591.20	457.46	46,847,974
2023-01-16	593.40	598.00	592.07	596.10	461.25	18,356,071
2023-01-13	585.00	594.60	584.20	591.20	457.46	72,127,539
2023-01-12	572.30	585.65	571.20	581.80	450.18	27,880,378
2023-01-11	566.50	573.00	565.20	569.60	440.74	51,986,581
2023-01-10	561.90	566.40	559.74	564.10	436.49	15,239,244
2023-01-09	564.50	566.80	561.60	563.20	435.79	23,530,081
2023-01-06	566.00	569.85	559.60	568.60	439.97	31,225,164
2023-01-05	548.00	568.40	545.40	565.30	437.42	36,654,670
2023-01-04	535.10	544.80	532.50	543.50	420.55	21,604,090

← NewerPage 16 of 22 · 1,266 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.