HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 728.70 | 732.10 | 717.60 | 724.40 | 661.90 | 29,363,716 |
| 2024-11-21 | 723.80 | 729.40 | 719.90 | 726.90 | 664.18 | 15,315,239 |
| 2024-11-20 | 722.30 | 727.90 | 718.70 | 722.50 | 660.16 | 14,605,866 |
| 2024-11-19 | 724.90 | 730.60 | 712.60 | 724.30 | 661.80 | 22,521,670 |
| 2024-11-18 | 716.80 | 727.80 | 715.80 | 727.80 | 665.00 | 18,247,606 |
| 2024-11-15 | 709.50 | 719.00 | 706.90 | 716.80 | 654.95 | 20,558,734 |
| 2024-11-14 | 699.90 | 709.92 | 699.66 | 706.20 | 645.27 | 16,098,944 |
| 2024-11-13 | 699.00 | 701.00 | 696.30 | 700.80 | 640.33 | 45,864,605 |
| 2024-11-12 | 696.00 | 696.72 | 688.70 | 693.90 | 634.03 | 21,699,452 |
| 2024-11-11 | 701.00 | 705.02 | 692.30 | 699.20 | 638.87 | 15,570,042 |
| 2024-11-08 | 711.80 | 713.17 | 689.60 | 690.00 | 630.46 | 22,518,252 |
| 2024-11-07 | 720.00 | 723.30 | 714.70 | 715.60 | 653.86 | 46,222,367 |
| 2024-11-06 | 719.70 | 729.60 | 719.50 | 724.20 | 654.56 | 20,818,302 |
| 2024-11-05 | 717.40 | 722.40 | 715.10 | 722.40 | 652.93 | 49,440,052 |
| 2024-11-04 | 711.70 | 721.22 | 711.20 | 717.70 | 648.68 | 16,376,922 |
| 2024-11-01 | 712.10 | 714.50 | 708.00 | 709.60 | 641.36 | 48,832,143 |
| 2024-10-31 | 713.00 | 715.10 | 707.40 | 711.70 | 643.26 | 34,305,229 |
| 2024-10-30 | 706.90 | 715.40 | 704.30 | 706.20 | 638.29 | 21,041,215 |
| 2024-10-29 | 705.90 | 729.20 | 705.48 | 713.70 | 645.07 | 38,470,803 |
| 2024-10-28 | 688.50 | 693.80 | 682.40 | 692.10 | 625.55 | 54,600,101 |
| 2024-10-25 | 682.80 | 687.40 | 682.10 | 682.10 | 616.51 | 12,494,985 |
| 2024-10-24 | 681.80 | 686.50 | 679.40 | 679.90 | 614.52 | 43,188,285 |
| 2024-10-23 | 682.70 | 686.60 | 676.30 | 679.90 | 614.52 | 16,259,981 |
| 2024-10-22 | 674.60 | 682.40 | 671.87 | 681.50 | 615.97 | 13,560,551 |
| 2024-10-21 | 675.80 | 681.20 | 674.00 | 675.40 | 610.45 | 11,052,665 |
| 2024-10-18 | 679.50 | 682.00 | 675.60 | 680.60 | 615.15 | 13,620,100 |
| 2024-10-17 | 672.00 | 680.42 | 670.90 | 678.00 | 612.80 | 21,238,694 |
| 2024-10-16 | 673.80 | 676.60 | 668.55 | 672.80 | 608.10 | 18,080,653 |
| 2024-10-15 | 665.70 | 670.20 | 664.60 | 669.20 | 604.85 | 23,543,749 |
| 2024-10-14 | 671.90 | 677.05 | 668.20 | 675.80 | 610.81 | 16,919,266 |
| 2024-10-11 | 674.20 | 674.90 | 667.60 | 673.20 | 608.46 | 15,761,198 |
| 2024-10-10 | 670.50 | 676.10 | 668.20 | 672.20 | 607.56 | 21,603,461 |
| 2024-10-09 | 663.10 | 670.20 | 662.70 | 669.40 | 605.03 | 15,260,570 |
| 2024-10-08 | 680.40 | 684.42 | 664.40 | 666.00 | 601.96 | 25,903,460 |
| 2024-10-07 | 692.10 | 698.57 | 688.70 | 695.20 | 628.35 | 15,923,145 |
| 2024-10-04 | 679.90 | 696.60 | 679.70 | 691.80 | 625.28 | 23,976,538 |
| 2024-10-03 | 682.00 | 689.53 | 677.00 | 685.00 | 619.13 | 30,398,573 |
| 2024-10-02 | 675.40 | 679.50 | 671.00 | 676.00 | 610.99 | 30,061,987 |
| 2024-10-01 | 672.50 | 673.40 | 659.30 | 664.70 | 600.78 | 17,850,886 |
| 2024-09-30 | 676.90 | 680.30 | 669.20 | 669.20 | 604.85 | 20,158,641 |
| 2024-09-27 | 677.80 | 683.20 | 676.40 | 680.90 | 615.42 | 40,184,757 |
| 2024-09-26 | 673.10 | 682.10 | 670.40 | 679.80 | 614.43 | 38,385,550 |
| 2024-09-25 | 669.10 | 676.88 | 663.55 | 665.80 | 601.78 | 21,315,551 |
| 2024-09-24 | 673.30 | 683.40 | 671.00 | 672.20 | 607.56 | 45,502,774 |
| 2024-09-23 | 667.10 | 672.10 | 662.90 | 670.70 | 606.20 | 64,610,986 |
| 2024-09-20 | 668.00 | 668.82 | 658.80 | 660.50 | 596.99 | 89,420,506 |
| 2024-09-19 | 666.30 | 671.50 | 663.30 | 669.30 | 604.94 | 37,129,120 |
| 2024-09-18 | 659.20 | 661.70 | 655.60 | 658.30 | 595.00 | 22,931,571 |
| 2024-09-17 | 660.70 | 668.00 | 659.90 | 661.80 | 598.16 | 22,588,755 |
| 2024-09-16 | 654.30 | 655.80 | 647.20 | 654.70 | 591.74 | 13,430,718 |
| 2024-09-13 | 658.70 | 662.66 | 655.60 | 658.70 | 595.36 | 11,139,815 |
| 2024-09-12 | 659.50 | 663.40 | 651.60 | 655.60 | 592.56 | 19,969,877 |
| 2024-09-11 | 650.00 | 655.20 | 645.50 | 649.10 | 586.68 | 34,282,773 |
| 2024-09-10 | 662.60 | 663.80 | 648.60 | 649.00 | 586.59 | 19,479,459 |
| 2024-09-09 | 653.90 | 667.30 | 653.10 | 661.10 | 597.53 | 14,039,028 |
| 2024-09-06 | 658.50 | 660.90 | 647.50 | 648.80 | 586.41 | 14,694,992 |
| 2024-09-05 | 653.20 | 668.30 | 652.50 | 660.90 | 597.35 | 19,615,566 |
| 2024-09-04 | 652.70 | 661.70 | 650.10 | 658.70 | 595.36 | 13,634,826 |
| 2024-09-03 | 665.00 | 666.92 | 656.00 | 658.40 | 595.09 | 19,449,902 |
| 2024-09-02 | 665.50 | 672.10 | 663.10 | 665.90 | 601.87 | 10,610,343 |
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.