HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,428.00 | 1,436.20 | 1,418.80 | 1,428.00 | 1,428.00 | 28,576,820 |
| 2026-10-15 | 1,418.80 | 1,431.80 | 1,411.40 | 1,421.20 | 1,421.20 | 36,584,451 |
| 2026-10-14 | 1,429.20 | 1,430.00 | 1,407.20 | 1,422.60 | 1,422.60 | 17,325,067 |
| 2026-10-13 | 1,444.80 | 1,453.80 | 1,423.60 | 1,430.80 | 1,430.80 | 14,752,070 |
| 2026-10-12 | 1,410.60 | 1,429.60 | 1,409.00 | 1,428.40 | 1,428.40 | 14,786,287 |
| 2026-10-09 | 1,397.20 | 1,400.60 | 1,386.00 | 1,395.80 | 1,395.80 | 18,164,004 |
| 2026-10-08 | 1,381.20 | 1,396.20 | 1,368.00 | 1,380.60 | 1,380.60 | 24,504,661 |
| 2026-10-07 | 1,457.00 | 1,466.00 | 1,408.00 | 1,408.00 | 1,408.00 | 30,808,714 |
| 2026-10-06 | 1,464.60 | 1,477.40 | 1,462.40 | 1,472.20 | 1,472.20 | 18,412,597 |
| 2026-10-05 | 1,436.00 | 1,463.20 | 1,428.60 | 1,459.00 | 1,459.00 | 14,665,063 |
| 2026-10-02 | 1,437.60 | 1,445.00 | 1,414.15 | 1,442.20 | 1,442.20 | 19,701,653 |
| 2026-10-01 | 1,480.80 | 1,497.75 | 1,427.60 | 1,437.00 | 1,437.00 | 26,357,496 |
| 2026-09-30 | 1,510.80 | 1,521.80 | 1,496.40 | 1,497.60 | 1,497.60 | 23,517,155 |
| 2026-09-29 | 1,528.80 | 1,537.80 | 1,507.00 | 1,510.00 | 1,510.00 | 15,272,625 |
| 2026-09-28 | 1,528.40 | 1,534.00 | 1,514.80 | 1,516.40 | 1,516.40 | 17,725,406 |
| 2026-09-25 | 1,515.40 | 1,524.00 | 1,507.60 | 1,512.20 | 1,512.20 | 10,200,809 |
| 2026-09-24 | 1,503.40 | 1,515.80 | 1,496.20 | 1,499.80 | 1,499.80 | 16,235,070 |
| 2026-09-23 | 1,526.40 | 1,529.00 | 1,511.00 | 1,514.60 | 1,514.60 | 19,485,821 |
| 2026-09-22 | 1,537.00 | 1,538.60 | 1,509.40 | 1,509.40 | 1,509.40 | 15,080,870 |
| 2026-09-21 | 1,530.00 | 1,548.06 | 1,527.40 | 1,533.80 | 1,533.80 | 10,789,145 |
| 2026-09-18 | 1,550.40 | 1,551.00 | 1,510.20 | 1,512.60 | 1,512.60 | 51,220,387 |
| 2026-09-17 | 1,515.40 | 1,537.40 | 1,514.40 | 1,537.40 | 1,537.40 | 16,208,430 |
| 2026-09-16 | 1,515.00 | 1,527.80 | 1,505.20 | 1,507.80 | 1,507.80 | 17,355,843 |
| 2026-09-15 | 1,528.80 | 1,533.20 | 1,500.60 | 1,503.80 | 1,503.80 | 26,058,006 |
| 2026-09-14 | 1,546.00 | 1,560.08 | 1,529.60 | 1,536.80 | 1,536.80 | 42,616,963 |
| 2026-09-11 | 1,534.00 | 1,560.20 | 1,533.00 | 1,552.60 | 1,552.60 | 9,108,205 |
| 2026-09-10 | 1,549.20 | 1,554.80 | 1,515.80 | 1,529.00 | 1,529.00 | 17,402,010 |
| 2026-09-09 | 1,563.00 | 1,565.60 | 1,530.60 | 1,549.20 | 1,549.20 | 12,135,883 |
| 2026-09-08 | 1,567.20 | 1,576.00 | 1,550.60 | 1,574.80 | 1,574.80 | 14,659,967 |
| 2026-09-07 | 1,580.00 | 1,585.00 | 1,572.20 | 1,579.00 | 1,579.00 | 13,852,877 |
| 2026-09-04 | 1,565.00 | 1,581.80 | 1,553.80 | 1,580.20 | 1,580.20 | 15,593,570 |
| 2026-09-03 | 1,551.00 | 1,568.40 | 1,539.00 | 1,563.60 | 1,563.60 | 16,652,395 |
| 2026-09-02 | 1,529.60 | 1,550.40 | 1,525.80 | 1,545.20 | 1,545.20 | 20,238,540 |
| 2026-09-01 | 1,515.80 | 1,536.40 | 1,501.20 | 1,533.40 | 1,533.40 | 26,573,165 |
| 2026-08-28 | 1,522.00 | 1,531.20 | 1,515.00 | 1,528.40 | 1,528.40 | 26,653,122 |
| 2026-08-27 | 1,520.00 | 1,525.60 | 1,501.20 | 1,504.00 | 1,504.00 | 14,858,836 |
| 2026-08-26 | 1,524.40 | 1,527.00 | 1,507.20 | 1,522.20 | 1,522.20 | 14,705,924 |
| 2026-08-25 | 1,533.60 | 1,537.40 | 1,504.00 | 1,517.00 | 1,517.00 | 11,660,194 |
| 2026-08-24 | 1,506.60 | 1,530.00 | 1,504.20 | 1,529.00 | 1,529.00 | 14,325,114 |
| 2026-08-21 | 1,516.20 | 1,527.40 | 1,505.80 | 1,518.40 | 1,518.40 | 18,769,794 |
| 2026-08-20 | 1,497.60 | 1,512.80 | 1,495.00 | 1,502.60 | 1,502.60 | 13,033,665 |
| 2026-08-19 | 1,514.20 | 1,531.60 | 1,497.20 | 1,497.20 | 1,497.20 | 17,200,827 |
| 2026-08-18 | 1,528.00 | 1,535.00 | 1,514.20 | 1,514.60 | 1,514.60 | 17,890,740 |
| 2026-08-17 | 1,540.20 | 1,543.00 | 1,530.20 | 1,531.00 | 1,531.00 | 11,086,954 |
| 2026-08-14 | 1,527.80 | 1,534.40 | 1,513.80 | 1,527.80 | 1,527.80 | 42,408,141 |
| 2026-08-13 | 1,541.80 | 1,545.40 | 1,519.20 | 1,525.80 | 1,525.80 | 41,953,931 |
| 2026-08-12 | 1,526.00 | 1,537.80 | 1,519.80 | 1,537.80 | 1,530.39 | 31,801,710 |
| 2026-08-11 | 1,527.00 | 1,541.40 | 1,522.00 | 1,524.20 | 1,516.85 | 10,466,879 |
| 2026-08-10 | 1,532.00 | 1,537.60 | 1,519.80 | 1,526.40 | 1,519.04 | 12,744,378 |
| 2026-08-07 | 1,521.00 | 1,547.00 | 1,519.60 | 1,529.20 | 1,521.83 | 100,547,660 |
| 2026-08-06 | 1,519.60 | 1,534.60 | 1,508.60 | 1,521.20 | 1,513.87 | 18,505,553 |
| 2026-08-05 | 1,565.60 | 1,565.60 | 1,474.80 | 1,510.60 | 1,503.32 | 36,529,759 |
| 2026-08-04 | 1,580.00 | 1,610.00 | 1,562.80 | 1,584.60 | 1,576.96 | 41,510,155 |
| 2026-08-03 | 1,586.60 | 1,598.40 | 1,582.80 | 1,597.40 | 1,589.70 | 31,298,160 |
| 2026-07-31 | 1,592.60 | 1,604.60 | 1,566.40 | 1,576.00 | 1,568.40 | 20,240,565 |
| 2026-07-30 | 1,550.00 | 1,595.60 | 1,548.00 | 1,587.00 | 1,579.35 | 19,512,980 |
| 2026-07-29 | 1,562.80 | 1,581.80 | 1,542.40 | 1,547.80 | 1,540.34 | 32,209,405 |
| 2026-07-28 | 1,558.00 | 1,565.40 | 1,533.80 | 1,548.40 | 1,540.94 | 18,409,063 |
| 2026-07-27 | 1,561.80 | 1,568.00 | 1,548.60 | 1,551.20 | 1,543.72 | 31,877,522 |
| 2026-07-24 | 1,525.00 | 1,552.80 | 1,524.00 | 1,552.80 | 1,545.31 | 20,736,753 |
Page 1 of 22 · 1,264 trading daysOlder →
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.