HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,332.80 | 1,338.40 | 1,320.00 | 1,332.20 | 1,318.40 | 13,757,196 |
| 2026-04-27 | 1,323.00 | 1,335.00 | 1,317.00 | 1,320.20 | 1,306.53 | 11,716,822 |
| 2026-04-24 | 1,327.60 | 1,339.00 | 1,315.20 | 1,321.00 | 1,307.32 | 18,198,943 |
| 2026-04-23 | 1,335.80 | 1,343.00 | 1,325.40 | 1,338.00 | 1,324.14 | 17,065,559 |
| 2026-04-22 | 1,357.60 | 1,363.80 | 1,342.40 | 1,342.40 | 1,328.50 | 13,044,511 |
| 2026-04-21 | 1,354.40 | 1,367.80 | 1,349.40 | 1,354.60 | 1,340.57 | 13,269,238 |
| 2026-04-20 | 1,348.00 | 1,356.00 | 1,341.60 | 1,349.60 | 1,335.62 | 19,445,391 |
| 2026-04-17 | 1,339.80 | 1,365.40 | 1,300.00 | 1,365.20 | 1,351.06 | 23,052,244 |
| 2026-04-16 | 1,341.40 | 1,351.60 | 1,335.60 | 1,338.20 | 1,324.34 | 15,193,876 |
| 2026-04-15 | 1,340.20 | 1,345.20 | 1,332.80 | 1,339.40 | 1,325.53 | 15,916,415 |
| 2026-04-14 | 1,332.40 | 1,344.80 | 1,325.60 | 1,344.80 | 1,330.87 | 27,488,723 |
| 2026-04-13 | 1,340.20 | 1,340.20 | 1,340.20 | 1,340.20 | 1,326.32 | 0 |
| 2026-04-10 | 1,335.80 | 1,348.00 | 1,328.20 | 1,340.20 | 1,326.32 | 27,718,705 |
| 2026-04-09 | 1,332.00 | 1,335.60 | 1,322.40 | 1,333.60 | 1,319.79 | 18,924,878 |
| 2026-04-08 | 1,318.00 | 1,359.20 | 1,209.00 | 1,334.80 | 1,320.98 | 38,185,350 |
| 2026-04-07 | 1,278.20 | 1,284.80 | 1,257.40 | 1,268.60 | 1,255.46 | 13,031,199 |
| 2026-04-02 | 1,251.00 | 1,280.00 | 1,244.00 | 1,272.80 | 1,259.62 | 23,371,341 |
| 2026-04-01 | 1,251.60 | 1,286.60 | 1,251.20 | 1,286.60 | 1,273.27 | 37,196,137 |
| 2026-03-31 | 1,203.20 | 1,232.00 | 1,201.20 | 1,221.60 | 1,208.95 | 26,025,669 |
| 2026-03-30 | 1,184.00 | 1,214.40 | 1,181.60 | 1,212.00 | 1,199.45 | 25,547,509 |
| 2026-03-27 | 1,200.20 | 1,203.00 | 1,185.00 | 1,200.00 | 1,187.57 | 18,686,080 |
| 2026-03-26 | 1,200.00 | 1,208.00 | 1,191.40 | 1,197.60 | 1,185.20 | 27,900,007 |
| 2026-03-25 | 1,193.40 | 1,242.58 | 1,187.40 | 1,205.20 | 1,192.72 | 27,024,413 |
| 2026-03-24 | 1,174.00 | 1,183.60 | 1,159.80 | 1,181.40 | 1,169.16 | 48,784,281 |
| 2026-03-23 | 1,145.20 | 1,200.00 | 1,119.00 | 1,183.00 | 1,170.75 | 34,447,675 |
| 2026-03-20 | 1,183.00 | 1,189.20 | 1,144.20 | 1,144.20 | 1,132.35 | 84,776,768 |
| 2026-03-19 | 1,198.00 | 1,200.40 | 1,158.40 | 1,171.60 | 1,159.47 | 37,288,494 |
| 2026-03-18 | 1,225.00 | 1,230.20 | 1,202.80 | 1,209.20 | 1,196.68 | 23,027,117 |
| 2026-03-17 | 1,199.80 | 1,216.80 | 1,191.80 | 1,207.20 | 1,194.70 | 18,852,466 |
| 2026-03-16 | 1,192.00 | 1,206.60 | 1,177.00 | 1,195.80 | 1,183.42 | 16,539,898 |
| 2026-03-13 | 1,170.00 | 1,198.00 | 1,167.60 | 1,180.40 | 1,168.17 | 53,302,156 |
| 2026-03-12 | 1,234.60 | 1,234.60 | 1,180.00 | 1,195.80 | 1,183.42 | 63,484,358 |
| 2026-03-11 | 1,263.00 | 1,281.00 | 1,262.00 | 1,272.80 | 1,226.66 | 39,694,002 |
| 2026-03-10 | 1,289.20 | 1,297.60 | 1,267.70 | 1,280.00 | 1,233.60 | 24,262,871 |
| 2026-03-09 | 1,239.40 | 1,253.00 | 1,221.40 | 1,251.00 | 1,205.65 | 38,966,394 |
| 2026-03-06 | 1,288.80 | 1,293.00 | 1,237.06 | 1,245.00 | 1,199.87 | 37,226,975 |
| 2026-03-05 | 1,292.40 | 1,313.40 | 1,273.00 | 1,278.80 | 1,232.44 | 25,163,400 |
| 2026-03-04 | 1,256.00 | 1,291.80 | 1,236.40 | 1,291.40 | 1,244.59 | 27,128,968 |
| 2026-03-03 | 1,306.20 | 1,329.40 | 1,244.60 | 1,262.80 | 1,217.02 | 28,417,374 |
| 2026-03-02 | 1,343.00 | 1,343.80 | 1,316.60 | 1,332.00 | 1,283.71 | 26,610,486 |
| 2026-02-27 | 1,402.60 | 1,410.60 | 1,377.40 | 1,393.60 | 1,343.08 | 28,617,024 |
| 2026-02-26 | 1,372.00 | 1,398.00 | 1,363.80 | 1,398.00 | 1,347.32 | 16,771,249 |
| 2026-02-25 | 1,343.40 | 1,394.00 | 1,335.40 | 1,394.00 | 1,343.47 | 58,506,858 |
| 2026-02-24 | 1,289.60 | 1,293.00 | 1,274.40 | 1,291.40 | 1,244.59 | 20,025,816 |
| 2026-02-23 | 1,286.60 | 1,314.00 | 1,285.80 | 1,292.80 | 1,245.94 | 9,618,406 |
| 2026-02-20 | 1,283.60 | 1,297.80 | 1,281.60 | 1,290.00 | 1,243.24 | 16,966,712 |
| 2026-02-19 | 1,306.80 | 1,307.00 | 1,277.40 | 1,281.60 | 1,235.14 | 13,952,929 |
| 2026-02-18 | 1,273.60 | 1,304.08 | 1,272.80 | 1,297.80 | 1,250.75 | 15,198,289 |
| 2026-02-17 | 1,247.40 | 1,270.20 | 1,242.60 | 1,270.20 | 1,224.16 | 9,688,882 |
| 2026-02-16 | 1,253.00 | 1,264.80 | 1,250.60 | 1,251.20 | 1,205.84 | 17,072,621 |
| 2026-02-13 | 1,270.60 | 1,278.60 | 1,221.80 | 1,238.60 | 1,193.70 | 22,830,020 |
| 2026-02-12 | 1,312.40 | 1,322.60 | 1,266.60 | 1,266.60 | 1,220.69 | 23,360,733 |
| 2026-02-11 | 1,306.60 | 1,316.80 | 1,290.20 | 1,305.40 | 1,258.08 | 15,079,071 |
| 2026-02-10 | 1,315.00 | 1,318.20 | 1,300.20 | 1,306.00 | 1,258.66 | 12,307,028 |
| 2026-02-09 | 1,313.40 | 1,318.80 | 1,294.80 | 1,318.80 | 1,270.99 | 18,298,200 |
| 2026-02-06 | 1,276.20 | 1,307.00 | 1,275.00 | 1,305.80 | 1,258.46 | 13,326,657 |
| 2026-02-05 | 1,302.00 | 1,312.60 | 1,272.80 | 1,277.60 | 1,231.29 | 18,024,427 |
| 2026-02-04 | 1,301.00 | 1,320.40 | 1,291.00 | 1,307.60 | 1,260.20 | 17,153,154 |
| 2026-02-03 | 1,306.40 | 1,309.00 | 1,288.00 | 1,301.00 | 1,253.84 | 16,238,090 |
| 2026-02-02 | 1,261.40 | 1,305.00 | 1,259.80 | 1,305.00 | 1,257.69 | 26,902,182 |
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.