HSBC Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	513.50	519.00	509.04	516.00	382.38	33,497,255
2022-01-17	517.00	519.28	516.30	519.00	384.60	28,851,318
2022-01-14	509.60	517.50	508.80	516.60	382.82	25,485,065
2022-01-13	501.50	513.90	498.24	513.00	380.15	39,474,358
2022-01-12	497.00	501.40	494.79	501.20	371.41	36,029,176
2022-01-11	489.25	495.95	489.25	495.00	366.81	38,635,805
2022-01-10	488.75	493.55	483.40	492.00	364.59	34,726,983
2022-01-07	478.10	482.60	475.80	482.30	357.40	31,774,685
2022-01-06	464.90	479.48	463.95	478.25	354.40	35,001,580
2022-01-05	466.20	471.00	465.10	468.30	347.03	27,632,008
2022-01-04	456.90	472.60	455.00	471.50	349.40	36,059,821
2021-12-31	445.00	448.80	445.00	448.65	332.47	5,751,616
2021-12-30	447.05	450.90	446.25	448.60	332.43	11,869,230
2021-12-29	451.10	453.00	448.30	449.40	333.02	16,327,229
2021-12-24	447.65	451.30	447.10	447.70	331.76	3,277,695
2021-12-23	442.75	449.55	442.60	447.90	331.91	10,517,995
2021-12-22	441.00	446.01	440.50	444.60	329.47	20,280,418
2021-12-21	441.90	446.50	439.65	445.20	329.91	30,771,804
2021-12-20	440.00	445.45	434.00	441.80	327.39	25,448,907
2021-12-17	447.30	449.75	441.80	445.45	330.10	39,711,829
2021-12-16	435.85	449.80	432.30	448.25	332.17	45,901,767
2021-12-15	435.50	438.51	432.30	432.30	320.35	35,016,471
2021-12-14	432.35	437.80	431.50	434.70	322.13	28,401,947
2021-12-13	437.50	440.08	429.55	431.30	319.61	24,598,736
2021-12-10	439.50	441.90	438.15	438.65	325.06	20,544,102
2021-12-09	440.95	442.30	437.20	440.45	326.39	19,513,056
2021-12-08	441.00	444.15	436.00	440.30	326.28	20,735,551
2021-12-07	442.50	445.80	440.65	443.50	328.65	21,436,027
2021-12-06	434.00	438.80	432.90	437.30	324.06	15,759,616
2021-12-03	435.00	437.30	427.51	429.70	318.42	24,162,272
2021-12-02	424.80	433.30	424.20	431.60	319.83	25,779,831
2021-12-01	418.50	429.40	418.25	429.20	318.05	30,867,746
2021-11-30	411.80	422.20	409.85	419.35	310.75	53,457,448
2021-11-29	419.45	423.85	415.05	416.45	308.61	24,982,386
2021-11-26	427.25	429.20	413.40	414.05	306.83	43,810,097
2021-11-25	444.50	445.75	439.85	443.80	328.87	14,178,917
2021-11-24	442.85	447.35	442.15	443.35	328.54	33,193,526
2021-11-23	434.00	446.85	433.80	442.95	328.24	18,623,327
2021-11-22	434.25	437.95	431.40	436.95	323.80	18,174,274
2021-11-19	439.50	445.99	428.70	431.70	319.91	37,640,643
2021-11-18	439.35	442.15	437.05	439.00	325.32	21,729,565
2021-11-17	439.50	443.05	438.15	439.60	325.76	30,262,172
2021-11-16	437.30	441.58	436.05	440.00	326.06	21,088,100
2021-11-15	431.25	437.50	430.30	436.70	323.61	19,055,419
2021-11-12	435.90	437.00	432.13	434.20	321.76	33,985,190
2021-11-11	435.35	438.95	432.30	433.55	321.28	21,402,810
2021-11-10	429.65	433.25	428.00	431.30	319.61	22,695,358
2021-11-09	429.50	432.90	428.35	429.70	318.42	27,383,781
2021-11-08	435.60	438.70	434.03	434.15	321.72	22,919,247
2021-11-05	431.70	441.75	430.90	437.25	324.02	25,668,001
2021-11-04	445.50	446.20	430.95	433.50	321.24	44,495,714
2021-11-03	442.40	444.50	440.40	444.50	329.39	20,371,732
2021-11-02	443.85	444.90	438.15	444.55	329.43	22,235,552
2021-11-01	441.00	447.50	435.60	446.50	330.87	18,056,181
2021-10-29	436.70	443.35	435.60	441.50	327.17	31,198,853
2021-10-28	441.20	443.20	436.50	440.40	326.35	24,700,050
2021-10-27	446.20	448.15	442.50	444.70	329.54	19,739,782
2021-10-26	441.35	447.95	344.46	447.15	331.36	30,569,575
2021-10-25	438.30	443.05	433.55	443.05	328.32	31,589,508
2021-10-22	434.10	437.95	432.25	434.80	322.20	24,993,076

← NewerPage 21 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.