HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 872.10 | 882.80 | 872.10 | 882.80 | 838.41 | 30,265,522 |
| 2025-05-15 | 871.00 | 881.90 | 870.62 | 879.50 | 835.28 | 31,126,586 |
| 2025-05-14 | 873.50 | 878.10 | 856.70 | 871.10 | 827.30 | 26,793,827 |
| 2025-05-13 | 868.00 | 882.00 | 868.00 | 876.10 | 832.05 | 24,256,726 |
| 2025-05-12 | 862.00 | 889.47 | 862.00 | 881.90 | 837.56 | 22,458,007 |
| 2025-05-09 | 851.00 | 852.70 | 846.70 | 849.20 | 806.50 | 14,103,346 |
| 2025-05-08 | 841.30 | 846.70 | 835.30 | 843.60 | 801.18 | 22,943,988 |
| 2025-05-07 | 849.90 | 851.80 | 838.90 | 843.20 | 793.80 | 45,150,921 |
| 2025-05-06 | 849.70 | 853.51 | 833.40 | 846.50 | 796.91 | 39,393,593 |
| 2025-05-02 | 838.30 | 849.09 | 829.80 | 845.40 | 795.88 | 14,245,949 |
| 2025-05-01 | 840.80 | 841.00 | 824.60 | 824.70 | 776.39 | 8,103,324 |
| 2025-04-30 | 848.80 | 848.80 | 821.50 | 832.00 | 783.26 | 61,730,556 |
| 2025-04-29 | 844.00 | 862.00 | 841.10 | 855.60 | 805.48 | 26,126,887 |
| 2025-04-28 | 831.50 | 837.70 | 830.80 | 833.70 | 784.86 | 44,853,208 |
| 2025-04-25 | 832.70 | 834.90 | 824.70 | 834.00 | 785.14 | 37,463,850 |
| 2025-04-24 | 835.20 | 837.00 | 820.70 | 835.20 | 786.27 | 27,094,256 |
| 2025-04-23 | 829.90 | 847.70 | 827.60 | 845.20 | 795.69 | 32,269,920 |
| 2025-04-22 | 791.30 | 800.30 | 788.00 | 800.30 | 753.42 | 24,080,789 |
| 2025-04-17 | 787.00 | 792.00 | 781.60 | 789.00 | 742.78 | 25,564,627 |
| 2025-04-16 | 769.70 | 792.70 | 769.70 | 787.70 | 741.56 | 38,902,067 |
| 2025-04-15 | 769.00 | 784.00 | 767.10 | 783.50 | 737.60 | 19,130,783 |
| 2025-04-14 | 762.70 | 770.90 | 757.90 | 770.90 | 725.74 | 19,520,753 |
| 2025-04-11 | 749.20 | 752.90 | 732.30 | 743.50 | 699.95 | 66,920,622 |
| 2025-04-10 | 760.00 | 766.20 | 733.30 | 733.70 | 690.72 | 38,982,513 |
| 2025-04-09 | 709.40 | 724.10 | 698.70 | 713.20 | 671.42 | 39,115,283 |
| 2025-04-08 | 738.70 | 747.10 | 724.57 | 735.20 | 692.13 | 51,920,540 |
| 2025-04-07 | 723.10 | 769.80 | 713.50 | 737.80 | 694.58 | 50,946,823 |
| 2025-04-04 | 787.60 | 791.20 | 737.10 | 760.00 | 715.48 | 42,916,672 |
| 2025-04-03 | 850.00 | 856.30 | 804.70 | 804.70 | 757.56 | 44,432,340 |
| 2025-04-02 | 879.40 | 883.00 | 871.40 | 883.00 | 831.27 | 17,444,364 |
| 2025-04-01 | 880.00 | 889.60 | 870.60 | 877.20 | 825.81 | 16,914,739 |
| 2025-03-31 | 880.00 | 881.00 | 866.30 | 873.90 | 822.71 | 25,759,441 |
| 2025-03-28 | 883.10 | 895.50 | 881.35 | 885.40 | 833.53 | 16,143,531 |
| 2025-03-27 | 894.10 | 897.20 | 885.80 | 893.40 | 841.06 | 22,478,305 |
| 2025-03-26 | 891.50 | 903.00 | 889.10 | 895.70 | 843.23 | 18,401,399 |
| 2025-03-25 | 883.50 | 893.00 | 875.00 | 889.40 | 837.30 | 42,060,244 |
| 2025-03-24 | 884.70 | 893.50 | 880.40 | 886.60 | 834.66 | 12,608,852 |
| 2025-03-21 | 880.00 | 884.50 | 872.00 | 881.60 | 829.96 | 68,350,881 |
| 2025-03-20 | 893.00 | 894.40 | 873.20 | 876.10 | 824.78 | 31,597,430 |
| 2025-03-19 | 889.90 | 898.80 | 887.00 | 895.90 | 843.42 | 16,401,680 |
| 2025-03-18 | 885.90 | 896.80 | 880.80 | 894.30 | 841.91 | 42,782,722 |
| 2025-03-17 | 873.20 | 879.30 | 869.60 | 877.70 | 826.28 | 12,922,266 |
| 2025-03-14 | 851.10 | 873.70 | 850.00 | 870.00 | 819.03 | 20,728,833 |
| 2025-03-13 | 853.40 | 861.20 | 849.00 | 853.10 | 803.12 | 22,828,435 |
| 2025-03-12 | 848.20 | 852.00 | 843.90 | 847.70 | 798.04 | 30,560,699 |
| 2025-03-11 | 853.20 | 854.40 | 834.80 | 841.60 | 792.30 | 35,168,491 |
| 2025-03-10 | 882.40 | 884.00 | 851.60 | 854.80 | 804.73 | 28,712,273 |
| 2025-03-07 | 877.10 | 890.00 | 876.40 | 876.40 | 825.06 | 46,851,769 |
| 2025-03-06 | 901.60 | 903.20 | 879.23 | 881.00 | 829.39 | 29,804,821 |
| 2025-03-05 | 927.00 | 936.30 | 921.62 | 928.40 | 848.29 | 24,074,743 |
| 2025-03-04 | 935.80 | 937.40 | 916.30 | 916.30 | 837.24 | 26,339,558 |
| 2025-03-03 | 934.00 | 950.20 | 929.40 | 942.50 | 861.18 | 40,081,355 |
| 2025-02-28 | 913.20 | 933.63 | 909.10 | 933.60 | 853.05 | 100,448,770 |
| 2025-02-27 | 907.00 | 917.77 | 906.90 | 912.30 | 833.58 | 37,351,508 |
| 2025-02-26 | 906.30 | 911.70 | 894.75 | 911.70 | 833.03 | 23,218,021 |
| 2025-02-25 | 884.50 | 905.40 | 882.00 | 899.50 | 821.89 | 26,018,729 |
| 2025-02-24 | 872.50 | 881.90 | 872.00 | 877.70 | 801.97 | 24,003,811 |
| 2025-02-21 | 879.30 | 890.00 | 877.00 | 885.80 | 809.37 | 26,784,718 |
| 2025-02-20 | 888.90 | 893.20 | 877.10 | 879.80 | 803.89 | 25,435,913 |
| 2025-02-19 | 896.10 | 908.00 | 883.70 | 895.40 | 818.14 | 29,770,954 |
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.