HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	518.10	531.70	515.70	529.90	410.02	33,285,725
2022-12-30	516.90	519.20	515.60	515.70	399.04	8,437,810
2022-12-29	516.90	520.15	514.40	518.80	401.44	8,053,077
2022-12-28	515.30	520.70	510.70	518.00	400.82	24,836,592
2022-12-23	511.40	513.30	508.90	510.30	394.86	19,354,109
2022-12-22	512.70	516.10	510.60	512.30	396.41	26,334,928
2022-12-21	501.80	511.90	501.40	511.30	395.63	15,859,353
2022-12-20	495.50	503.90	494.70	502.80	389.06	35,020,690
2022-12-19	493.85	496.85	492.15	495.75	383.60	10,334,574
2022-12-16	493.00	496.30	481.00	492.25	380.89	50,367,136
2022-12-15	492.50	493.80	487.65	492.65	381.20	18,123,848
2022-12-14	500.00	502.80	496.65	497.70	385.11	43,951,829
2022-12-13	498.20	508.00	497.70	500.10	386.97	21,965,456
2022-12-12	499.60	499.95	493.10	496.35	384.06	16,666,852
2022-12-09	495.90	498.35	493.60	496.20	383.95	15,633,060
2022-12-08	494.60	499.00	493.50	495.30	383.25	14,697,498
2022-12-07	495.50	498.30	491.85	493.85	382.13	36,138,248
2022-12-06	496.70	503.00	496.00	498.65	385.84	20,112,726
2022-12-05	497.00	502.80	494.40	500.00	386.89	38,359,432
2022-12-02	492.95	499.15	488.30	498.50	385.73	25,331,250
2022-12-01	501.00	506.70	497.35	497.90	385.26	22,994,441
2022-11-30	507.30	511.90	504.50	509.70	394.39	46,323,161
2022-11-29	490.65	515.40	490.30	510.30	394.86	37,036,353
2022-11-28	481.40	490.40	481.20	488.60	378.07	44,234,698
2022-11-25	487.80	491.95	487.80	491.95	380.66	23,394,528
2022-11-24	489.55	492.98	487.53	489.50	378.76	10,402,601
2022-11-23	486.95	491.45	484.70	489.20	378.53	15,876,477
2022-11-22	484.25	489.50	483.55	486.85	376.71	11,529,697
2022-11-21	479.55	486.00	478.10	483.50	374.12	30,785,977
2022-11-18	474.75	484.45	474.10	478.90	370.56	34,581,612
2022-11-17	476.90	481.40	471.30	481.20	372.34	14,773,800
2022-11-16	478.10	479.90	473.95	475.50	367.93	16,851,839
2022-11-15	482.50	483.90	475.95	480.00	371.41	19,489,207
2022-11-14	472.75	483.00	471.30	480.30	371.65	18,085,476
2022-11-11	472.25	476.60	469.65	470.20	363.83	23,946,629
2022-11-10	475.50	479.05	468.95	474.15	366.89	20,113,839
2022-11-09	477.15	478.35	472.85	476.70	368.86	10,679,605
2022-11-08	478.45	482.15	475.84	478.65	370.37	12,175,981
2022-11-07	486.50	491.40	476.10	479.40	370.95	27,647,071
2022-11-04	471.65	495.43	468.55	490.00	379.15	46,287,338
2022-11-03	454.40	463.15	452.95	463.15	358.38	18,286,802
2022-11-02	460.00	460.95	450.30	456.80	353.46	15,752,022
2022-11-01	453.60	459.60	452.85	458.55	354.82	34,411,390
2022-10-31	443.30	453.00	442.45	447.30	346.11	29,847,740
2022-10-28	445.45	446.05	439.65	442.20	342.16	19,656,016
2022-10-27	446.15	452.15	442.50	450.15	348.32	20,824,542
2022-10-26	449.35	449.75	434.70	443.95	343.52	80,604,898
2022-10-25	460.30	460.38	436.20	442.65	342.51	51,977,901
2022-10-24	471.00	477.60	468.25	475.10	367.62	25,541,061
2022-10-21	474.75	478.30	467.90	477.85	369.75	21,917,926
2022-10-20	473.25	477.70	470.80	472.90	365.92	26,091,880
2022-10-19	469.00	477.75	466.65	474.00	366.77	24,410,156
2022-10-18	472.15	476.45	464.65	465.75	360.39	25,040,138
2022-10-17	464.00	475.20	462.45	471.25	364.64	35,260,400
2022-10-14	460.00	465.15	456.25	458.80	355.01	41,288,892
2022-10-13	448.15	461.80	442.35	459.25	355.36	30,719,721
2022-10-12	453.00	453.90	443.63	449.05	347.46	28,862,427
2022-10-11	461.20	462.15	452.85	454.50	351.68	22,331,842
2022-10-10	463.05	467.70	461.65	462.75	358.07	25,125,380
2022-10-07	470.00	473.35	463.90	467.00	361.35	18,751,759

← NewerPage 17 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.