HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	474.00	478.45	468.40	471.30	364.68	41,892,928
2022-10-05	477.00	478.55	465.15	472.40	365.53	41,395,079
2022-10-04	462.25	484.31	461.40	481.95	372.92	50,766,235
2022-10-03	462.40	463.15	453.50	461.40	357.02	22,714,763
2022-09-30	468.50	483.63	465.00	467.30	361.59	35,679,383
2022-09-29	476.60	479.50	461.95	467.00	361.35	33,273,984
2022-09-28	484.00	485.15	469.55	483.45	374.08	40,585,129
2022-09-27	502.00	504.10	495.35	495.70	383.56	43,346,266
2022-09-26	501.30	506.08	492.00	499.60	386.58	32,819,024
2022-09-23	519.30	522.00	505.50	510.00	394.63	35,204,699
2022-09-22	519.70	523.70	512.93	515.00	398.50	23,443,275
2022-09-21	537.00	537.00	518.90	524.90	406.16	60,407,934
2022-09-20	537.60	541.00	530.20	534.10	413.27	31,180,004
2022-09-16	530.90	537.00	527.30	529.60	409.79	53,237,791
2022-09-15	523.80	531.60	521.80	529.70	409.87	21,711,834
2022-09-14	528.10	529.60	517.20	518.90	401.51	22,921,832
2022-09-13	535.30	535.40	527.40	529.60	409.79	17,040,989
2022-09-12	532.80	539.10	526.81	536.00	414.74	31,988,724
2022-09-09	526.20	530.20	524.30	525.00	406.23	20,565,779
2022-09-08	525.70	529.30	520.70	525.50	406.62	18,174,238
2022-09-07	530.00	531.30	518.80	523.00	404.69	30,639,882
2022-09-06	535.30	539.10	528.50	533.70	412.97	19,060,401
2022-09-05	530.60	536.80	527.80	536.80	415.36	18,525,092
2022-09-02	527.60	535.30	524.70	534.90	413.89	21,503,657
2022-09-01	527.90	530.90	518.40	520.80	402.98	19,962,553
2022-08-31	534.00	534.02	526.10	528.80	409.17	44,929,787
2022-08-30	526.20	538.21	523.90	529.50	409.72	19,503,771
2022-08-26	528.70	531.60	522.30	523.00	404.69	34,962,657
2022-08-25	526.40	528.90	520.00	522.50	404.30	10,572,577
2022-08-24	529.60	531.00	518.20	521.20	403.29	21,197,546
2022-08-23	533.60	534.10	528.20	531.30	411.11	16,359,493
2022-08-22	535.10	539.50	532.60	538.20	416.45	23,996,058
2022-08-19	539.00	540.70	534.80	536.80	415.36	32,406,970
2022-08-18	536.00	543.10	531.80	540.70	418.38	35,124,765
2022-08-17	550.50	552.30	541.70	545.10	415.69	13,002,272
2022-08-16	546.80	553.20	546.80	549.80	419.27	15,918,386
2022-08-15	552.30	553.00	544.00	547.00	417.14	14,941,594
2022-08-12	550.60	554.70	548.40	550.50	419.81	10,238,401
2022-08-11	548.80	550.70	545.60	548.90	418.59	8,667,223
2022-08-10	549.50	555.20	543.40	545.00	415.61	18,967,311
2022-08-09	545.00	556.40	544.40	553.50	422.09	36,065,716
2022-08-08	544.30	549.90	541.40	545.50	415.99	14,535,469
2022-08-05	540.00	544.90	531.10	541.90	413.25	13,580,020
2022-08-04	538.00	545.00	537.90	540.80	412.41	19,328,618
2022-08-03	532.40	544.70	530.30	543.40	414.39	42,409,022
2022-08-02	533.10	541.30	530.80	534.40	407.53	39,732,317
2022-08-01	536.20	557.80	536.20	545.20	415.76	31,325,308
2022-07-29	513.90	519.80	509.40	513.70	391.74	32,529,221
2022-07-28	521.00	523.10	512.20	513.40	391.51	21,249,908
2022-07-27	526.00	529.50	520.72	524.20	399.75	34,224,560
2022-07-26	530.00	532.65	522.40	524.50	399.98	22,351,965
2022-07-25	516.20	528.80	514.40	526.50	401.50	45,999,917
2022-07-22	517.30	523.20	514.00	515.20	392.89	22,438,652
2022-07-21	516.10	523.40	512.00	523.40	399.14	30,729,054
2022-07-20	525.00	525.10	513.40	517.80	394.87	37,333,213
2022-07-19	516.30	524.10	515.40	523.40	399.14	24,146,732
2022-07-18	522.00	524.10	518.60	519.80	396.39	24,266,711
2022-07-15	514.00	518.80	508.40	513.90	391.89	28,309,814
2022-07-14	525.60	528.90	511.60	512.40	390.75	32,792,257
2022-07-13	529.50	532.70	522.10	527.20	402.04	22,598,546

← NewerPage 18 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.