HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,065.80 | 1,075.00 | 1,051.00 | 1,075.00 | 1,028.87 | 18,548,038 |
| 2025-11-03 | 1,060.20 | 1,071.07 | 1,060.20 | 1,069.00 | 1,023.12 | 31,605,934 |
| 2025-10-31 | 1,058.80 | 1,063.40 | 1,053.20 | 1,063.40 | 1,017.77 | 30,043,594 |
| 2025-10-30 | 1,059.00 | 1,073.08 | 1,054.40 | 1,069.80 | 1,023.89 | 57,197,819 |
| 2025-10-29 | 1,057.40 | 1,073.40 | 1,056.20 | 1,073.40 | 1,027.34 | 34,404,972 |
| 2025-10-28 | 1,032.60 | 1,050.80 | 1,025.40 | 1,050.20 | 1,005.13 | 39,662,605 |
| 2025-10-27 | 979.90 | 1,004.80 | 979.80 | 1,004.00 | 960.91 | 20,138,478 |
| 2025-10-24 | 999.10 | 1,005.00 | 989.70 | 1,004.00 | 960.91 | 23,420,356 |
| 2025-10-23 | 990.70 | 998.20 | 987.20 | 992.80 | 950.19 | 9,226,736 |
| 2025-10-22 | 988.80 | 996.64 | 986.80 | 991.10 | 948.57 | 34,911,896 |
| 2025-10-21 | 990.20 | 991.50 | 982.70 | 985.00 | 942.73 | 20,782,243 |
| 2025-10-20 | 988.00 | 988.00 | 963.90 | 969.80 | 928.18 | 28,094,856 |
| 2025-10-17 | 974.00 | 979.00 | 959.29 | 964.30 | 922.92 | 34,438,548 |
| 2025-10-16 | 983.90 | 992.35 | 983.40 | 989.10 | 946.65 | 19,988,801 |
| 2025-10-15 | 998.00 | 1,002.00 | 988.70 | 988.70 | 946.27 | 19,080,476 |
| 2025-10-14 | 987.90 | 999.30 | 979.00 | 996.20 | 953.45 | 16,883,442 |
| 2025-10-13 | 986.70 | 995.90 | 984.00 | 992.10 | 949.52 | 36,635,020 |
| 2025-10-10 | 992.00 | 1,008.40 | 991.50 | 993.90 | 951.25 | 24,770,338 |
| 2025-10-09 | 999.90 | 1,025.00 | 990.40 | 1,008.60 | 965.32 | 55,784,487 |
| 2025-10-08 | 1,050.60 | 1,067.40 | 1,049.80 | 1,066.00 | 1,020.25 | 13,581,808 |
| 2025-10-07 | 1,053.80 | 1,059.40 | 1,047.20 | 1,050.00 | 1,004.94 | 12,102,834 |
| 2025-10-06 | 1,064.00 | 1,067.80 | 1,054.80 | 1,057.00 | 1,011.64 | 13,155,817 |
| 2025-10-03 | 1,048.80 | 1,064.40 | 1,048.80 | 1,061.80 | 1,016.23 | 12,222,495 |
| 2025-10-02 | 1,055.00 | 1,059.80 | 1,043.60 | 1,043.60 | 998.81 | 15,501,057 |
| 2025-10-01 | 1,043.00 | 1,057.00 | 1,041.00 | 1,050.80 | 1,005.71 | 39,206,708 |
| 2025-09-30 | 1,044.80 | 1,051.00 | 1,040.40 | 1,045.00 | 1,000.15 | 27,347,228 |
| 2025-09-29 | 1,040.60 | 1,049.60 | 1,040.00 | 1,040.00 | 995.37 | 17,737,370 |
| 2025-09-26 | 1,025.00 | 1,041.88 | 1,023.80 | 1,038.80 | 994.22 | 18,576,509 |
| 2025-09-25 | 1,024.00 | 1,029.20 | 1,019.20 | 1,025.20 | 981.20 | 26,504,526 |
| 2025-09-24 | 1,028.20 | 1,040.40 | 1,021.00 | 1,037.20 | 992.69 | 17,202,902 |
| 2025-09-23 | 1,032.40 | 1,045.20 | 1,030.60 | 1,036.80 | 992.31 | 21,629,074 |
| 2025-09-22 | 1,026.00 | 1,031.80 | 1,021.60 | 1,031.60 | 987.33 | 15,552,133 |
| 2025-09-19 | 1,022.80 | 1,030.60 | 1,014.20 | 1,027.80 | 983.69 | 69,619,169 |
| 2025-09-18 | 1,014.80 | 1,023.27 | 1,011.00 | 1,018.80 | 975.08 | 18,697,468 |
| 2025-09-17 | 1,006.60 | 1,018.00 | 1,003.80 | 1,014.80 | 971.25 | 17,301,410 |
| 2025-09-16 | 1,014.40 | 1,015.20 | 999.70 | 1,001.60 | 958.62 | 31,676,336 |
| 2025-09-15 | 1,015.80 | 1,015.80 | 1,008.40 | 1,013.20 | 969.72 | 27,834,908 |
| 2025-09-12 | 1,011.40 | 1,012.06 | 1,005.80 | 1,007.00 | 963.79 | 13,702,254 |
| 2025-09-11 | 1,000.00 | 1,011.80 | 997.80 | 1,011.80 | 968.38 | 31,309,384 |
| 2025-09-10 | 990.00 | 999.00 | 985.00 | 996.80 | 954.02 | 25,164,805 |
| 2025-09-09 | 967.80 | 979.00 | 964.20 | 979.00 | 936.99 | 23,018,289 |
| 2025-09-08 | 963.40 | 970.90 | 960.60 | 969.80 | 928.18 | 14,270,323 |
| 2025-09-05 | 970.00 | 981.80 | 960.20 | 963.00 | 921.67 | 19,995,092 |
| 2025-09-04 | 952.10 | 962.80 | 949.60 | 961.40 | 920.14 | 14,119,124 |
| 2025-09-03 | 948.10 | 958.50 | 946.20 | 954.80 | 913.83 | 19,749,274 |
| 2025-09-02 | 953.00 | 957.00 | 946.50 | 946.50 | 905.88 | 16,297,718 |
| 2025-09-01 | 947.50 | 954.62 | 946.58 | 953.60 | 912.68 | 8,507,247 |
| 2025-08-29 | 952.00 | 953.00 | 942.80 | 946.70 | 906.07 | 21,949,401 |
| 2025-08-28 | 955.40 | 959.00 | 952.00 | 955.80 | 914.78 | 10,650,943 |
| 2025-08-27 | 961.10 | 964.60 | 951.10 | 954.20 | 913.25 | 16,440,045 |
| 2025-08-26 | 960.50 | 964.10 | 949.30 | 960.70 | 919.47 | 50,035,992 |
| 2025-08-22 | 967.50 | 972.40 | 965.60 | 967.30 | 925.79 | 10,967,192 |
| 2025-08-21 | 960.90 | 968.70 | 957.50 | 967.30 | 925.79 | 13,109,615 |
| 2025-08-20 | 945.60 | 964.40 | 942.90 | 964.10 | 922.73 | 19,731,399 |
| 2025-08-19 | 940.40 | 948.50 | 939.10 | 944.70 | 904.16 | 13,258,252 |
| 2025-08-18 | 935.60 | 939.90 | 928.10 | 939.90 | 899.56 | 39,748,110 |
| 2025-08-15 | 947.10 | 953.30 | 935.80 | 938.90 | 898.61 | 25,240,873 |
| 2025-08-14 | 940.00 | 955.00 | 939.90 | 953.90 | 912.96 | 14,352,752 |
| 2025-08-13 | 959.50 | 960.70 | 952.50 | 955.40 | 907.36 | 32,025,951 |
| 2025-08-12 | 949.20 | 956.50 | 948.67 | 954.70 | 906.69 | 19,884,939 |
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.