HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-22 | 434.10 | 437.95 | 432.25 | 434.80 | 322.20 | 24,993,076 |
| 2021-10-21 | 432.40 | 436.60 | 431.35 | 434.75 | 322.17 | 18,850,390 |
| 2021-10-20 | 431.50 | 435.20 | 429.80 | 433.30 | 321.09 | 18,024,030 |
| 2021-10-19 | 432.00 | 434.10 | 430.00 | 432.10 | 320.20 | 16,373,660 |
| 2021-10-18 | 430.75 | 435.90 | 429.60 | 432.80 | 320.72 | 28,464,618 |
| 2021-10-15 | 432.00 | 436.05 | 430.70 | 434.20 | 321.76 | 38,201,023 |
| 2021-10-14 | 428.50 | 429.95 | 425.15 | 426.00 | 315.68 | 17,208,553 |
← NewerPage 22 of 22 · 1,267 trading days
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.