HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	526.60	527.90	517.90	519.30	396.01	31,542,404
2022-04-11	530.80	535.80	528.50	533.30	406.69	28,233,381
2022-04-08	527.40	531.30	524.40	530.00	404.17	21,797,956
2022-04-07	524.50	527.90	520.40	521.40	397.61	19,791,994
2022-04-06	527.50	529.10	518.90	524.20	399.75	34,022,245
2022-04-05	523.50	528.90	521.80	527.70	402.42	25,395,152
2022-04-04	526.90	529.00	521.20	525.10	400.44	16,925,503
2022-04-01	527.40	530.90	525.50	528.90	403.33	19,607,032
2022-03-31	527.20	530.20	524.40	525.40	400.66	24,854,170
2022-03-30	527.20	529.60	522.40	526.60	401.58	28,460,293
2022-03-29	521.00	533.20	518.90	527.00	401.88	24,471,275
2022-03-28	522.20	526.30	517.50	518.70	395.55	40,024,764
2022-03-25	514.50	522.00	511.30	516.80	394.11	32,835,545
2022-03-24	511.10	519.60	509.80	517.60	394.72	38,211,757
2022-03-23	512.30	515.60	509.70	509.70	388.69	31,648,296
2022-03-22	508.90	520.80	506.80	516.60	393.95	27,931,525
2022-03-21	499.50	503.50	498.50	500.80	381.90	21,108,516
2022-03-18	501.10	501.90	495.80	501.00	382.06	57,945,933
2022-03-17	499.50	502.80	490.25	500.60	381.75	35,435,903
2022-03-16	485.00	495.30	481.65	494.35	376.99	52,092,680
2022-03-15	483.00	484.55	472.85	479.65	365.78	45,165,553
2022-03-14	488.95	492.75	481.30	489.50	373.29	53,449,416
2022-03-11	477.85	490.65	472.20	479.65	365.78	37,140,644
2022-03-10	476.90	480.30	466.25	475.50	362.61	29,138,274
2022-03-09	485.65	489.00	475.45	489.00	362.37	34,475,941
2022-03-08	469.50	481.95	467.25	470.35	348.55	47,760,237
2022-03-07	461.20	474.85	449.20	466.05	345.36	68,194,453
2022-03-04	492.55	494.75	467.60	467.65	346.55	54,131,412
2022-03-03	507.80	510.90	494.80	495.45	367.15	34,114,061
2022-03-02	489.90	512.30	489.05	507.80	376.30	44,212,228
2022-03-01	515.00	521.30	495.40	495.40	367.11	56,713,395
2022-02-28	518.60	519.50	503.40	514.60	381.34	60,091,700
2022-02-25	521.60	540.90	513.70	538.00	398.68	44,629,598
2022-02-24	530.60	536.80	513.10	513.70	380.67	52,435,586
2022-02-23	548.80	553.00	546.13	547.80	405.94	23,322,309
2022-02-22	530.00	552.10	526.20	547.00	405.35	33,523,088
2022-02-21	548.00	555.50	542.00	546.80	405.20	17,811,934
2022-02-18	543.00	548.10	541.30	544.40	403.42	27,292,257
2022-02-17	547.40	547.40	533.80	540.10	400.23	24,230,834
2022-02-16	553.80	559.10	544.20	548.30	406.31	20,125,755
2022-02-15	546.50	557.40	545.60	554.80	411.13	48,395,580
2022-02-14	558.50	564.35	552.20	558.20	413.65	30,648,498
2022-02-11	558.50	567.20	556.50	567.20	420.32	25,062,386
2022-02-10	557.20	564.80	553.80	561.70	416.24	20,729,864
2022-02-09	563.50	563.88	556.90	560.80	415.57	32,315,290
2022-02-08	558.00	566.15	556.90	563.50	417.58	45,308,014
2022-02-07	550.00	557.00	545.20	556.90	412.68	35,614,557
2022-02-04	548.20	549.40	541.13	545.00	403.87	23,255,009
2022-02-03	546.50	552.30	543.30	546.30	404.83	32,378,166
2022-02-02	547.80	549.40	540.10	546.40	404.90	28,072,534
2022-02-01	533.40	544.30	532.90	543.50	402.75	34,086,223
2022-01-31	528.20	533.19	526.20	527.60	390.97	30,969,436
2022-01-28	535.00	536.00	525.60	528.30	391.49	75,762,199
2022-01-27	520.60	547.03	520.40	538.30	398.90	39,544,346
2022-01-26	511.60	526.00	511.50	522.70	387.34	23,928,972
2022-01-25	499.50	509.60	492.96	509.40	377.49	28,153,744
2022-01-24	503.50	505.20	490.35	492.15	364.70	39,820,858
2022-01-21	503.50	505.50	502.10	505.40	374.52	37,487,844
2022-01-20	509.10	516.00	504.60	510.30	378.15	31,029,949
2022-01-19	514.80	519.30	510.40	512.50	379.78	40,907,595

← NewerPage 20 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.