HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 896.10 | 908.00 | 883.70 | 895.40 | 818.14 | 29,770,954 |
| 2025-02-18 | 889.00 | 901.60 | 887.90 | 898.10 | 820.61 | 24,580,960 |
| 2025-02-17 | 874.00 | 883.60 | 873.26 | 881.30 | 805.26 | 15,119,346 |
| 2025-02-14 | 864.30 | 871.30 | 862.00 | 869.70 | 794.66 | 20,849,232 |
| 2025-02-13 | 874.10 | 879.50 | 870.00 | 875.90 | 800.32 | 21,567,042 |
| 2025-02-12 | 872.70 | 882.35 | 869.30 | 881.70 | 805.62 | 19,511,190 |
| 2025-02-11 | 872.60 | 875.60 | 866.40 | 875.60 | 800.05 | 32,328,302 |
| 2025-02-10 | 853.00 | 872.20 | 852.50 | 866.20 | 791.46 | 35,776,874 |
| 2025-02-07 | 845.40 | 854.10 | 844.70 | 854.00 | 780.31 | 43,924,520 |
| 2025-02-06 | 830.00 | 848.00 | 830.00 | 848.00 | 774.83 | 11,756,513 |
| 2025-02-05 | 821.80 | 827.30 | 819.80 | 826.50 | 755.19 | 42,242,938 |
| 2025-02-04 | 831.90 | 831.90 | 821.70 | 829.20 | 757.65 | 14,772,711 |
| 2025-02-03 | 828.80 | 836.50 | 815.00 | 821.60 | 750.71 | 19,485,136 |
| 2025-01-31 | 843.40 | 849.80 | 841.50 | 845.70 | 772.73 | 31,734,396 |
| 2025-01-30 | 835.50 | 840.20 | 831.50 | 840.20 | 767.70 | 10,693,432 |
| 2025-01-29 | 825.40 | 835.80 | 823.70 | 835.80 | 763.68 | 19,831,233 |
| 2025-01-28 | 824.80 | 827.00 | 817.70 | 824.20 | 753.08 | 19,402,631 |
| 2025-01-27 | 819.20 | 827.90 | 818.10 | 824.50 | 753.36 | 17,558,628 |
| 2025-01-24 | 829.00 | 829.40 | 815.40 | 818.00 | 747.42 | 39,775,138 |
| 2025-01-23 | 821.00 | 829.50 | 820.90 | 829.30 | 757.74 | 20,377,732 |
| 2025-01-22 | 827.90 | 828.50 | 821.10 | 823.00 | 751.99 | 14,599,008 |
| 2025-01-21 | 827.30 | 829.20 | 823.80 | 825.50 | 754.27 | 15,984,094 |
| 2025-01-20 | 825.00 | 828.60 | 823.69 | 825.30 | 754.09 | 22,745,957 |
| 2025-01-17 | 820.50 | 828.30 | 818.50 | 822.70 | 751.71 | 31,916,347 |
| 2025-01-16 | 815.80 | 822.40 | 810.80 | 817.80 | 747.24 | 24,013,907 |
| 2025-01-15 | 796.90 | 809.90 | 796.40 | 804.40 | 734.99 | 24,509,644 |
| 2025-01-14 | 799.90 | 802.50 | 794.60 | 799.20 | 730.24 | 20,760,701 |
| 2025-01-13 | 794.60 | 799.50 | 788.40 | 798.30 | 729.42 | 36,198,140 |
| 2025-01-10 | 800.60 | 802.90 | 790.30 | 799.10 | 730.15 | 18,662,771 |
| 2025-01-09 | 794.10 | 802.50 | 790.10 | 802.50 | 733.26 | 61,105,458 |
| 2025-01-08 | 782.70 | 792.43 | 781.40 | 791.20 | 722.93 | 23,420,002 |
| 2025-01-07 | 774.50 | 776.91 | 767.00 | 776.00 | 709.04 | 19,327,480 |
| 2025-01-06 | 781.80 | 786.10 | 780.10 | 784.50 | 716.81 | 20,891,733 |
| 2025-01-03 | 775.50 | 787.30 | 775.50 | 782.30 | 714.80 | 22,045,530 |
| 2025-01-02 | 777.00 | 785.10 | 768.37 | 783.40 | 715.81 | 22,903,622 |
| 2024-12-31 | 778.50 | 785.40 | 776.40 | 785.30 | 717.54 | 5,261,702 |
| 2024-12-30 | 775.90 | 781.70 | 773.50 | 781.70 | 714.25 | 11,565,121 |
| 2024-12-27 | 773.80 | 782.50 | 771.50 | 777.10 | 710.05 | 13,069,986 |
| 2024-12-24 | 768.90 | 772.80 | 767.10 | 772.00 | 705.39 | 3,604,795 |
| 2024-12-23 | 767.40 | 770.00 | 761.60 | 765.10 | 699.08 | 13,697,932 |
| 2024-12-20 | 764.40 | 765.60 | 749.60 | 760.80 | 695.16 | 75,955,984 |
| 2024-12-19 | 757.80 | 767.40 | 756.10 | 765.10 | 699.08 | 22,468,143 |
| 2024-12-18 | 761.00 | 769.50 | 759.60 | 767.90 | 701.64 | 17,505,571 |
| 2024-12-17 | 761.70 | 764.30 | 757.60 | 757.70 | 692.32 | 20,337,157 |
| 2024-12-16 | 762.80 | 768.30 | 760.40 | 761.50 | 695.79 | 18,511,887 |
| 2024-12-13 | 759.70 | 766.20 | 750.90 | 766.20 | 700.09 | 17,831,401 |
| 2024-12-12 | 755.80 | 762.00 | 755.50 | 761.10 | 695.43 | 14,616,549 |
| 2024-12-11 | 750.00 | 758.90 | 750.00 | 755.90 | 690.68 | 22,689,657 |
| 2024-12-10 | 751.70 | 752.90 | 747.80 | 750.00 | 685.29 | 12,480,036 |
| 2024-12-09 | 749.00 | 753.60 | 746.50 | 750.10 | 685.38 | 10,752,723 |
| 2024-12-06 | 750.60 | 752.04 | 742.10 | 743.60 | 679.44 | 27,201,774 |
| 2024-12-05 | 744.40 | 751.50 | 744.10 | 751.30 | 686.47 | 15,648,577 |
| 2024-12-04 | 744.80 | 747.80 | 742.60 | 744.20 | 679.99 | 15,505,348 |
| 2024-12-03 | 744.50 | 750.50 | 742.80 | 743.70 | 679.53 | 17,859,061 |
| 2024-12-02 | 734.40 | 739.10 | 730.70 | 737.90 | 674.23 | 13,776,663 |
| 2024-11-29 | 731.20 | 733.90 | 729.30 | 732.70 | 669.48 | 20,235,257 |
| 2024-11-28 | 735.00 | 735.60 | 730.60 | 731.90 | 668.75 | 18,051,198 |
| 2024-11-27 | 733.70 | 734.60 | 724.80 | 731.90 | 668.75 | 25,984,681 |
| 2024-11-26 | 733.30 | 740.86 | 729.90 | 732.60 | 669.39 | 37,433,213 |
| 2024-11-25 | 723.90 | 735.10 | 723.60 | 733.70 | 670.39 | 52,078,480 |
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.