HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 944.00 | 949.50 | 944.00 | 949.50 | 901.76 | 17,436,132 |
| 2025-08-08 | 929.50 | 939.30 | 927.70 | 939.30 | 892.07 | 15,550,763 |
| 2025-08-07 | 943.50 | 944.70 | 932.40 | 934.20 | 887.23 | 20,878,998 |
| 2025-08-06 | 929.70 | 936.40 | 927.60 | 934.20 | 887.23 | 23,676,486 |
| 2025-08-05 | 926.20 | 932.20 | 922.30 | 925.00 | 878.49 | 14,854,667 |
| 2025-08-04 | 922.40 | 929.90 | 920.20 | 924.20 | 877.73 | 24,997,049 |
| 2025-08-01 | 920.30 | 930.27 | 908.80 | 917.90 | 871.75 | 20,515,990 |
| 2025-07-31 | 922.00 | 932.21 | 918.20 | 922.80 | 876.40 | 19,221,044 |
| 2025-07-30 | 922.00 | 949.50 | 920.50 | 926.00 | 879.44 | 36,229,610 |
| 2025-07-29 | 959.20 | 978.79 | 959.10 | 970.00 | 921.23 | 18,609,371 |
| 2025-07-28 | 958.60 | 964.10 | 955.30 | 959.80 | 911.54 | 12,621,272 |
| 2025-07-25 | 957.20 | 960.58 | 952.30 | 958.40 | 910.21 | 10,304,104 |
| 2025-07-24 | 957.40 | 968.61 | 954.48 | 960.90 | 912.58 | 13,057,823 |
| 2025-07-23 | 941.00 | 949.90 | 937.00 | 948.20 | 900.52 | 16,338,862 |
| 2025-07-22 | 941.30 | 947.40 | 939.20 | 943.90 | 896.44 | 16,914,346 |
| 2025-07-21 | 932.20 | 942.50 | 929.10 | 942.50 | 895.11 | 20,417,553 |
| 2025-07-18 | 932.30 | 934.10 | 926.90 | 933.00 | 886.09 | 18,707,419 |
| 2025-07-17 | 929.50 | 934.70 | 925.30 | 932.70 | 885.80 | 13,462,228 |
| 2025-07-16 | 928.50 | 929.30 | 918.40 | 918.40 | 872.22 | 13,538,376 |
| 2025-07-15 | 924.60 | 930.20 | 918.40 | 919.60 | 873.36 | 14,421,861 |
| 2025-07-14 | 916.50 | 925.20 | 911.05 | 923.00 | 876.59 | 12,621,910 |
| 2025-07-11 | 917.60 | 921.00 | 905.30 | 910.50 | 864.72 | 12,557,833 |
| 2025-07-10 | 911.20 | 920.00 | 906.70 | 920.00 | 873.74 | 12,701,478 |
| 2025-07-09 | 900.30 | 910.10 | 899.80 | 906.10 | 860.54 | 15,706,147 |
| 2025-07-08 | 897.90 | 902.00 | 895.30 | 899.40 | 854.18 | 13,258,641 |
| 2025-07-07 | 891.80 | 896.00 | 889.00 | 893.70 | 848.76 | 17,323,618 |
| 2025-07-04 | 884.00 | 887.00 | 880.20 | 885.90 | 841.35 | 5,223,757 |
| 2025-07-03 | 887.00 | 887.40 | 880.10 | 884.80 | 840.31 | 14,119,669 |
| 2025-07-02 | 884.30 | 891.90 | 880.50 | 885.30 | 840.78 | 21,394,590 |
| 2025-07-01 | 881.70 | 883.40 | 867.20 | 870.60 | 826.82 | 9,032,401 |
| 2025-06-30 | 888.70 | 888.70 | 877.50 | 881.80 | 837.46 | 17,119,058 |
| 2025-06-27 | 879.30 | 884.95 | 878.20 | 884.30 | 839.83 | 10,567,117 |
| 2025-06-26 | 888.90 | 889.10 | 875.50 | 875.50 | 831.48 | 14,114,825 |
| 2025-06-25 | 894.90 | 895.40 | 885.80 | 890.00 | 845.25 | 17,002,277 |
| 2025-06-24 | 885.70 | 887.10 | 879.00 | 886.40 | 841.83 | 19,006,709 |
| 2025-06-23 | 870.20 | 870.80 | 860.30 | 860.30 | 817.04 | 14,579,422 |
| 2025-06-20 | 869.00 | 877.00 | 866.50 | 866.90 | 823.31 | 38,758,234 |
| 2025-06-19 | 868.40 | 872.50 | 863.90 | 864.40 | 820.94 | 12,085,391 |
| 2025-06-18 | 868.80 | 877.60 | 867.80 | 874.70 | 830.72 | 24,621,848 |
| 2025-06-17 | 866.10 | 869.40 | 862.45 | 863.40 | 819.99 | 20,393,694 |
| 2025-06-16 | 867.30 | 877.20 | 865.00 | 875.60 | 831.57 | 13,905,144 |
| 2025-06-13 | 864.00 | 870.23 | 859.40 | 866.50 | 822.93 | 17,169,948 |
| 2025-06-12 | 863.30 | 877.10 | 863.30 | 875.50 | 831.48 | 19,116,818 |
| 2025-06-11 | 883.00 | 885.40 | 873.00 | 874.00 | 830.05 | 18,698,462 |
| 2025-06-10 | 887.70 | 889.80 | 875.00 | 875.20 | 831.19 | 14,056,205 |
| 2025-06-09 | 879.30 | 887.00 | 879.20 | 886.20 | 841.64 | 9,799,876 |
| 2025-06-06 | 874.60 | 883.90 | 872.70 | 881.70 | 837.37 | 17,220,530 |
| 2025-06-05 | 873.90 | 879.30 | 869.40 | 873.40 | 829.48 | 14,080,862 |
| 2025-06-04 | 877.00 | 880.40 | 870.20 | 872.60 | 828.72 | 17,795,899 |
| 2025-06-03 | 874.40 | 876.10 | 860.23 | 875.80 | 831.76 | 16,873,055 |
| 2025-06-02 | 865.80 | 879.00 | 865.80 | 875.90 | 831.86 | 19,382,984 |
| 2025-05-30 | 868.00 | 880.40 | 868.00 | 873.20 | 829.29 | 47,295,115 |
| 2025-05-29 | 877.00 | 878.91 | 870.10 | 871.40 | 827.58 | 19,470,077 |
| 2025-05-28 | 866.50 | 872.90 | 865.00 | 865.40 | 821.88 | 14,428,953 |
| 2025-05-27 | 873.50 | 877.10 | 866.50 | 867.40 | 823.78 | 12,623,383 |
| 2025-05-23 | 885.10 | 885.90 | 847.00 | 868.80 | 825.11 | 26,111,325 |
| 2025-05-22 | 885.70 | 887.20 | 874.50 | 880.60 | 836.32 | 25,527,321 |
| 2025-05-21 | 880.00 | 891.00 | 879.10 | 884.60 | 840.12 | 19,722,067 |
| 2025-05-20 | 884.50 | 891.70 | 882.20 | 889.20 | 844.49 | 14,569,466 |
| 2025-05-19 | 876.20 | 882.20 | 872.30 | 881.30 | 836.99 | 14,766,788 |
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.