HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	527.10	530.40	517.20	529.80	404.02	20,932,371
2022-07-11	522.40	532.20	519.20	527.70	402.42	21,769,234
2022-07-08	532.00	532.00	519.60	525.80	400.97	27,594,290
2022-07-07	525.50	538.10	525.16	535.60	408.44	31,068,840
2022-07-06	521.60	526.20	513.10	518.70	395.55	34,917,031
2022-07-05	543.50	544.00	520.90	523.10	398.91	42,429,658
2022-07-04	539.10	543.10	536.30	539.70	411.57	9,805,506
2022-07-01	535.40	540.60	531.90	534.40	407.53	16,750,917
2022-06-30	545.90	550.20	528.50	535.60	408.44	30,622,073
2022-06-29	542.30	555.45	541.70	552.10	421.03	24,696,936
2022-06-28	541.00	549.60	538.00	545.80	416.22	38,416,400
2022-06-27	538.00	541.10	532.00	538.60	410.73	49,272,132
2022-06-24	528.30	537.30	524.50	537.30	409.74	30,932,525
2022-06-23	534.30	539.70	525.20	526.60	401.58	37,274,569
2022-06-22	532.00	537.70	529.70	533.60	406.92	53,508,538
2022-06-21	533.00	545.70	531.80	538.80	410.88	31,728,545
2022-06-20	512.50	542.25	511.30	537.50	409.89	46,212,984
2022-06-17	517.40	524.20	507.40	508.70	387.93	80,376,964
2022-06-16	528.20	531.50	510.50	511.60	390.14	73,852,136
2022-06-15	525.00	537.30	524.92	530.60	404.63	100,899,252
2022-06-14	515.50	523.20	512.25	520.40	396.85	45,899,669
2022-06-13	507.00	508.20	499.60	502.90	383.51	46,714,611
2022-06-10	511.00	512.67	497.80	499.10	380.61	24,271,324
2022-06-09	516.60	520.50	510.90	511.80	390.29	36,643,147
2022-06-08	523.10	526.00	517.00	520.20	396.70	25,291,277
2022-06-07	528.90	533.50	527.50	529.30	403.64	21,263,058
2022-06-06	530.70	538.80	529.30	533.50	406.84	51,595,327
2022-06-01	534.00	536.80	528.30	529.60	403.87	41,941,708
2022-05-31	525.20	534.80	523.70	533.00	406.46	98,756,041
2022-05-30	532.80	533.00	526.00	528.60	403.10	21,786,919
2022-05-27	524.20	534.20	521.50	532.40	406.00	22,322,780
2022-05-26	517.80	526.00	516.80	525.30	400.59	21,981,132
2022-05-25	521.60	524.70	517.30	521.30	397.54	41,656,525
2022-05-24	497.90	522.20	494.75	518.90	395.71	69,815,063
2022-05-23	493.70	501.00	490.85	501.00	382.06	37,160,656
2022-05-20	496.00	500.90	490.65	490.75	374.24	38,422,967
2022-05-19	493.95	495.35	484.10	485.90	370.54	36,961,812
2022-05-18	498.65	499.40	493.65	495.50	377.86	49,059,172
2022-05-17	499.75	504.90	496.65	502.40	383.12	28,301,054
2022-05-16	496.40	503.40	495.45	498.55	380.19	20,455,046
2022-05-13	492.45	501.40	492.45	501.40	382.36	48,084,577
2022-05-12	491.00	491.70	477.95	483.40	368.64	36,686,103
2022-05-11	498.30	503.60	494.00	499.45	380.88	49,916,373
2022-05-10	499.85	502.80	495.70	495.70	378.02	22,181,402
2022-05-09	503.70	505.30	492.40	492.70	375.73	15,352,245
2022-05-06	509.40	509.60	500.80	502.00	382.82	30,037,627
2022-05-05	521.60	523.00	506.20	508.00	387.40	36,324,977
2022-05-04	520.00	521.40	515.40	515.40	393.04	23,531,567
2022-05-03	503.90	512.80	501.50	512.80	391.06	30,790,263
2022-04-29	493.00	515.60	488.15	501.30	382.29	52,447,082
2022-04-28	494.50	502.10	489.45	494.05	376.76	29,883,159
2022-04-27	482.10	496.65	480.25	486.30	370.85	46,378,373
2022-04-26	489.25	496.90	472.60	473.85	361.35	52,251,410
2022-04-25	514.60	515.30	500.60	501.60	382.51	36,966,972
2022-04-22	531.50	534.90	522.90	523.30	399.06	22,119,300
2022-04-21	538.00	538.00	533.80	536.90	409.43	34,172,720
2022-04-20	526.20	541.10	523.80	538.00	410.27	31,162,658
2022-04-19	522.40	529.10	519.80	525.60	400.82	23,158,857
2022-04-14	515.00	522.50	514.20	522.40	398.38	27,738,362
2022-04-13	520.80	524.80	518.10	518.20	395.17	25,845,426

← NewerPage 19 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.