HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,273.20 | 1,285.60 | 1,271.40 | 1,285.40 | 1,238.80 | 22,622,458 |
| 2026-01-29 | 1,274.60 | 1,286.20 | 1,262.40 | 1,270.00 | 1,223.96 | 25,649,582 |
| 2026-01-28 | 1,277.80 | 1,280.40 | 1,255.40 | 1,258.60 | 1,212.98 | 25,085,715 |
| 2026-01-27 | 1,270.00 | 1,283.60 | 1,256.00 | 1,277.20 | 1,230.90 | 51,470,306 |
| 2026-01-26 | 1,232.20 | 1,244.00 | 1,231.40 | 1,242.20 | 1,197.17 | 41,862,997 |
| 2026-01-23 | 1,239.00 | 1,243.80 | 1,229.40 | 1,231.00 | 1,186.38 | 16,004,777 |
| 2026-01-22 | 1,240.00 | 1,254.00 | 1,236.72 | 1,244.20 | 1,199.10 | 12,857,991 |
| 2026-01-21 | 1,227.40 | 1,232.20 | 1,213.20 | 1,231.00 | 1,186.38 | 12,609,990 |
| 2026-01-20 | 1,224.00 | 1,232.80 | 1,216.60 | 1,229.00 | 1,184.45 | 13,345,786 |
| 2026-01-19 | 1,214.60 | 1,240.00 | 1,213.20 | 1,238.80 | 1,193.89 | 20,053,636 |
| 2026-01-16 | 1,229.40 | 1,240.00 | 1,226.40 | 1,232.00 | 1,187.34 | 28,807,222 |
| 2026-01-15 | 1,229.40 | 1,240.20 | 1,220.60 | 1,236.80 | 1,191.97 | 21,774,840 |
| 2026-01-14 | 1,211.00 | 1,221.20 | 1,209.80 | 1,213.00 | 1,169.03 | 14,831,238 |
| 2026-01-13 | 1,205.00 | 1,216.20 | 1,203.40 | 1,212.80 | 1,168.84 | 31,224,403 |
| 2026-01-12 | 1,182.80 | 1,210.80 | 1,180.60 | 1,202.40 | 1,158.81 | 9,165,885 |
| 2026-01-09 | 1,189.60 | 1,197.80 | 1,188.40 | 1,194.20 | 1,150.91 | 10,409,567 |
| 2026-01-08 | 1,187.60 | 1,196.80 | 1,183.20 | 1,195.40 | 1,152.07 | 15,284,718 |
| 2026-01-07 | 1,214.80 | 1,216.00 | 1,190.80 | 1,190.80 | 1,147.63 | 13,118,151 |
| 2026-01-06 | 1,219.60 | 1,227.20 | 1,212.00 | 1,217.40 | 1,173.27 | 23,682,476 |
| 2026-01-05 | 1,198.00 | 1,209.60 | 1,193.80 | 1,207.20 | 1,163.44 | 23,450,809 |
| 2026-01-02 | 1,185.60 | 1,200.00 | 1,180.80 | 1,191.80 | 1,148.60 | 12,849,183 |
| 2025-12-31 | 1,168.60 | 1,177.00 | 1,168.40 | 1,173.80 | 1,131.25 | 4,149,720 |
| 2025-12-30 | 1,171.60 | 1,181.20 | 1,168.00 | 1,175.60 | 1,132.98 | 18,567,249 |
| 2025-12-29 | 1,163.60 | 1,174.80 | 1,163.20 | 1,166.00 | 1,123.73 | 13,441,395 |
| 2025-12-24 | 1,177.40 | 1,179.40 | 1,171.00 | 1,175.40 | 1,132.79 | 15,865,201 |
| 2025-12-23 | 1,165.00 | 1,178.40 | 1,162.40 | 1,175.20 | 1,132.60 | 22,629,381 |
| 2025-12-22 | 1,162.20 | 1,171.80 | 1,159.20 | 1,167.20 | 1,124.89 | 11,365,505 |
| 2025-12-19 | 1,151.60 | 1,167.00 | 1,147.00 | 1,167.00 | 1,124.70 | 67,934,094 |
| 2025-12-18 | 1,139.60 | 1,150.40 | 1,133.60 | 1,150.40 | 1,108.70 | 28,049,337 |
| 2025-12-17 | 1,133.60 | 1,159.80 | 1,124.60 | 1,141.80 | 1,100.41 | 30,213,047 |
| 2025-12-16 | 1,115.60 | 1,122.00 | 1,106.40 | 1,111.80 | 1,071.50 | 18,247,185 |
| 2025-12-15 | 1,117.40 | 1,128.80 | 1,116.80 | 1,124.80 | 1,084.03 | 13,943,415 |
| 2025-12-12 | 1,128.20 | 1,134.60 | 1,108.20 | 1,111.80 | 1,071.50 | 15,170,467 |
| 2025-12-11 | 1,097.00 | 1,112.60 | 1,095.40 | 1,112.60 | 1,072.27 | 15,570,442 |
| 2025-12-10 | 1,083.00 | 1,105.60 | 1,068.00 | 1,102.20 | 1,062.25 | 37,977,483 |
| 2025-12-09 | 1,058.40 | 1,068.20 | 1,056.00 | 1,068.00 | 1,029.28 | 14,459,901 |
| 2025-12-08 | 1,049.80 | 1,065.75 | 1,049.20 | 1,064.60 | 1,026.01 | 14,089,393 |
| 2025-12-05 | 1,075.80 | 1,076.40 | 1,062.00 | 1,062.00 | 1,023.50 | 10,538,178 |
| 2025-12-04 | 1,076.20 | 1,077.80 | 1,067.80 | 1,074.40 | 1,035.45 | 12,431,340 |
| 2025-12-03 | 1,082.20 | 1,083.20 | 1,069.40 | 1,070.20 | 1,031.41 | 13,763,900 |
| 2025-12-02 | 1,080.60 | 1,090.20 | 1,078.40 | 1,087.80 | 1,048.37 | 11,188,925 |
| 2025-12-01 | 1,074.40 | 1,080.80 | 1,067.40 | 1,079.60 | 1,040.46 | 15,364,889 |
| 2025-11-28 | 1,064.00 | 1,074.00 | 1,061.40 | 1,070.20 | 1,031.41 | 11,338,813 |
| 2025-11-27 | 1,061.00 | 1,066.40 | 1,059.00 | 1,065.00 | 1,026.39 | 22,059,489 |
| 2025-11-26 | 1,047.80 | 1,066.20 | 1,047.80 | 1,064.40 | 1,025.82 | 35,711,938 |
| 2025-11-25 | 1,049.60 | 1,055.60 | 1,040.80 | 1,050.60 | 1,012.52 | 17,698,053 |
| 2025-11-24 | 1,051.60 | 1,058.40 | 1,043.60 | 1,048.00 | 1,010.01 | 46,402,510 |
| 2025-11-21 | 1,031.40 | 1,041.40 | 1,027.80 | 1,041.40 | 1,003.65 | 23,467,600 |
| 2025-11-20 | 1,060.40 | 1,061.01 | 1,041.40 | 1,044.40 | 1,006.54 | 18,437,032 |
| 2025-11-19 | 1,055.20 | 1,055.60 | 1,045.00 | 1,047.60 | 1,009.62 | 23,028,425 |
| 2025-11-18 | 1,069.40 | 1,074.80 | 1,044.10 | 1,056.00 | 1,017.72 | 30,842,126 |
| 2025-11-17 | 1,093.00 | 1,104.20 | 1,089.40 | 1,093.40 | 1,053.76 | 19,457,711 |
| 2025-11-14 | 1,105.20 | 1,108.60 | 1,087.80 | 1,104.40 | 1,064.37 | 15,838,483 |
| 2025-11-13 | 1,120.00 | 1,126.20 | 1,115.40 | 1,120.00 | 1,079.40 | 18,564,403 |
| 2025-11-12 | 1,111.00 | 1,119.60 | 1,107.60 | 1,117.40 | 1,076.89 | 22,563,979 |
| 2025-11-11 | 1,098.80 | 1,102.60 | 1,093.60 | 1,099.40 | 1,059.55 | 50,198,780 |
| 2025-11-10 | 1,087.00 | 1,090.00 | 1,077.40 | 1,089.00 | 1,049.52 | 29,367,426 |
| 2025-11-07 | 1,082.20 | 1,087.40 | 1,067.40 | 1,070.80 | 1,031.98 | 15,947,148 |
| 2025-11-06 | 1,091.40 | 1,099.40 | 1,085.80 | 1,088.80 | 1,049.33 | 20,937,878 |
| 2025-11-05 | 1,068.20 | 1,087.80 | 1,066.40 | 1,085.80 | 1,039.20 | 48,668,461 |
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.