HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,543.40 | 1,545.80 | 1,520.20 | 1,527.00 | 1,519.64 | 16,283,238 |
| 2026-07-22 | 1,505.00 | 1,543.20 | 1,504.40 | 1,541.00 | 1,533.57 | 18,546,736 |
| 2026-07-21 | 1,481.60 | 1,509.40 | 1,477.00 | 1,509.40 | 1,502.12 | 14,403,876 |
| 2026-07-20 | 1,483.40 | 1,496.80 | 1,474.60 | 1,480.80 | 1,473.66 | 18,705,672 |
| 2026-07-17 | 1,474.00 | 1,492.20 | 1,350.00 | 1,492.20 | 1,485.01 | 17,706,385 |
| 2026-07-16 | 1,487.00 | 1,493.80 | 1,471.60 | 1,493.80 | 1,486.60 | 23,066,547 |
| 2026-07-15 | 1,487.20 | 1,489.00 | 1,474.40 | 1,479.80 | 1,472.67 | 20,573,215 |
| 2026-07-14 | 1,466.00 | 1,499.00 | 1,449.20 | 1,490.00 | 1,482.82 | 20,547,778 |
| 2026-07-13 | 1,465.60 | 1,471.20 | 1,452.60 | 1,462.00 | 1,454.95 | 20,856,860 |
| 2026-07-10 | 1,463.80 | 1,475.80 | 1,456.40 | 1,471.00 | 1,463.91 | 14,955,487 |
| 2026-07-09 | 1,440.00 | 1,461.80 | 1,434.60 | 1,456.40 | 1,449.38 | 13,231,147 |
| 2026-07-08 | 1,454.00 | 1,454.40 | 1,417.40 | 1,454.00 | 1,446.99 | 21,569,119 |
| 2026-07-07 | 1,462.60 | 1,467.00 | 1,449.60 | 1,453.40 | 1,446.39 | 23,035,466 |
| 2026-07-06 | 1,448.60 | 1,590.00 | 1,444.36 | 1,465.60 | 1,458.54 | 16,662,740 |
| 2026-07-03 | 1,450.60 | 1,454.60 | 1,437.80 | 1,451.00 | 1,444.01 | 8,868,266 |
| 2026-07-02 | 1,430.80 | 1,457.00 | 1,415.40 | 1,445.20 | 1,438.23 | 22,573,636 |
| 2026-07-01 | 1,432.20 | 1,440.60 | 1,418.20 | 1,440.40 | 1,433.46 | 16,364,977 |
| 2026-06-30 | 1,424.40 | 1,449.20 | 1,418.40 | 1,430.80 | 1,423.90 | 22,103,878 |
| 2026-06-29 | 1,420.00 | 1,435.00 | 1,416.00 | 1,423.80 | 1,416.94 | 23,305,517 |
| 2026-06-26 | 1,427.00 | 1,438.60 | 1,407.60 | 1,422.60 | 1,415.74 | 11,830,341 |
| 2026-06-25 | 1,432.00 | 1,451.20 | 1,428.60 | 1,445.40 | 1,438.43 | 24,909,401 |
| 2026-06-24 | 1,442.80 | 1,447.80 | 1,417.20 | 1,429.40 | 1,422.51 | 22,471,441 |
| 2026-06-23 | 1,429.40 | 1,453.60 | 1,426.00 | 1,445.80 | 1,438.83 | 20,993,767 |
| 2026-06-22 | 1,435.00 | 1,456.00 | 1,430.20 | 1,451.40 | 1,444.40 | 17,333,468 |
| 2026-06-19 | 1,423.00 | 1,442.20 | 1,422.60 | 1,431.60 | 1,424.70 | 72,187,554 |
| 2026-06-18 | 1,435.00 | 1,442.40 | 1,426.00 | 1,442.40 | 1,435.45 | 33,429,776 |
| 2026-06-17 | 1,413.20 | 1,437.07 | 1,408.80 | 1,437.00 | 1,430.07 | 18,036,614 |
| 2026-06-16 | 1,387.20 | 1,418.00 | 1,384.00 | 1,409.60 | 1,402.81 | 30,973,497 |
| 2026-06-15 | 1,392.00 | 1,397.00 | 1,378.00 | 1,384.60 | 1,377.93 | 17,874,336 |
| 2026-06-12 | 1,354.80 | 1,378.20 | 1,346.80 | 1,372.80 | 1,366.18 | 16,616,412 |
| 2026-06-11 | 1,310.40 | 1,334.80 | 1,302.40 | 1,321.80 | 1,315.43 | 23,426,300 |
| 2026-06-10 | 1,293.80 | 1,297.20 | 1,267.20 | 1,293.40 | 1,287.17 | 27,190,080 |
| 2026-06-09 | 1,367.00 | 1,369.80 | 1,311.40 | 1,311.40 | 1,305.08 | 30,834,610 |
| 2026-06-08 | 1,356.00 | 1,382.20 | 1,347.60 | 1,371.20 | 1,364.59 | 13,602,549 |
| 2026-06-05 | 1,352.40 | 1,372.40 | 1,341.80 | 1,360.80 | 1,354.24 | 16,255,622 |
| 2026-06-04 | 1,396.00 | 1,400.80 | 1,307.60 | 1,367.00 | 1,360.41 | 30,680,914 |
| 2026-06-03 | 1,401.80 | 1,407.40 | 1,386.60 | 1,392.00 | 1,385.29 | 20,825,382 |
| 2026-06-02 | 1,386.60 | 1,414.80 | 1,381.60 | 1,409.80 | 1,403.00 | 21,354,247 |
| 2026-06-01 | 1,390.00 | 1,393.80 | 1,324.20 | 1,382.60 | 1,375.94 | 23,237,375 |
| 2026-05-29 | 1,383.40 | 1,402.80 | 1,376.20 | 1,393.60 | 1,386.88 | 55,935,705 |
| 2026-05-28 | 1,382.80 | 1,389.00 | 1,368.60 | 1,381.00 | 1,374.34 | 28,186,168 |
| 2026-05-27 | 1,394.20 | 1,416.80 | 1,390.20 | 1,404.00 | 1,397.23 | 20,209,663 |
| 2026-05-26 | 1,375.20 | 1,398.08 | 1,372.20 | 1,386.00 | 1,379.32 | 17,288,398 |
| 2026-05-22 | 1,369.00 | 1,378.00 | 1,364.40 | 1,374.20 | 1,367.58 | 21,480,779 |
| 2026-05-21 | 1,346.80 | 1,365.60 | 1,332.80 | 1,358.00 | 1,351.45 | 25,069,229 |
| 2026-05-20 | 1,321.20 | 1,369.20 | 1,316.40 | 1,360.00 | 1,353.44 | 21,091,023 |
| 2026-05-19 | 1,336.00 | 1,346.60 | 1,322.00 | 1,326.80 | 1,320.40 | 21,034,375 |
| 2026-05-18 | 1,316.20 | 1,346.40 | 1,309.60 | 1,337.60 | 1,331.15 | 14,173,673 |
| 2026-05-15 | 1,330.60 | 1,337.20 | 1,312.80 | 1,324.00 | 1,317.62 | 38,063,464 |
| 2026-05-14 | 1,338.00 | 1,350.00 | 1,325.80 | 1,350.00 | 1,343.49 | 12,552,636 |
| 2026-05-13 | 1,335.00 | 1,339.00 | 1,311.00 | 1,339.00 | 1,325.13 | 11,976,990 |
| 2026-05-12 | 1,319.40 | 1,322.80 | 1,305.00 | 1,318.60 | 1,304.94 | 20,883,213 |
| 2026-05-11 | 1,324.60 | 1,336.00 | 1,319.20 | 1,330.40 | 1,316.62 | 22,723,485 |
| 2026-05-08 | 1,311.80 | 1,326.60 | 1,300.00 | 1,315.40 | 1,301.78 | 15,328,658 |
| 2026-05-07 | 1,342.40 | 1,347.60 | 1,322.00 | 1,335.40 | 1,321.57 | 19,860,289 |
| 2026-05-06 | 1,302.40 | 1,361.80 | 1,302.40 | 1,343.40 | 1,329.49 | 19,799,873 |
| 2026-05-05 | 1,298.00 | 1,298.40 | 1,256.20 | 1,279.80 | 1,266.55 | 42,036,720 |
| 2026-05-01 | 1,344.00 | 1,359.50 | 1,337.40 | 1,359.40 | 1,345.32 | 14,321,031 |
| 2026-04-30 | 1,328.20 | 1,354.40 | 1,319.40 | 1,349.00 | 1,335.03 | 25,549,521 |
| 2026-04-29 | 1,331.20 | 1,341.00 | 1,326.60 | 1,331.00 | 1,317.22 | 32,315,068 |
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.