HSBC Holdings (HSBA) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HSBC Holdings

Date Open High Low Close* Volume
22/05/2020 380.00p 385.40p 373.05p 379.00p 57503536
21/05/2020 408.60p 409.67p 397.25p 398.90p 41832408
20/05/2020 407.65p 413.30p 404.25p 412.75p 20880912
19/05/2020 416.50p 417.50p 407.35p 411.50p 28134296
18/05/2020 404.45p 415.40p 401.00p 414.70p 23671253
15/05/2020 401.20p 404.50p 394.30p 399.70p 24586952
14/05/2020 402.60p 405.10p 392.15p 398.50p 37565748
13/05/2020 410.00p 411.05p 404.20p 404.60p 29942836
12/05/2020 407.70p 416.45p 405.25p 410.50p 27391616
11/05/2020 416.00p 417.50p 408.05p 411.00p 22765224
08/05/2020 403.15p 413.00p 403.10p 412.70p 30561048
07/05/2020 403.15p 413.00p 403.10p 412.70p 23311048
06/05/2020 404.70p 406.75p 400.80p 401.95p 23790108
05/05/2020 402.10p 405.60p 397.05p 401.20p 24934497
04/05/2020 400.10p 402.45p 395.50p 395.60p 28157854
01/05/2020 402.35p 405.45p 396.55p 402.45p 14384282
30/04/2020 432.75p 435.40p 409.75p 410.00p 36483776
29/04/2020 416.30p 428.75p 414.10p 428.50p 31859992
28/04/2020 409.35p 421.15p 408.10p 420.55p 35767824
27/04/2020 410.05p 416.30p 408.20p 416.30p 24300411
24/04/2020 406.20p 410.85p 402.10p 402.15p 22957796
23/04/2020 404.55p 410.30p 400.75p 410.30p 23246440
22/04/2020 405.50p 409.45p 403.95p 405.60p 19633863
21/04/2020 407.75p 409.80p 399.30p 399.30p 25327296
20/04/2020 415.85p 417.95p 410.25p 417.95p 19900824
17/04/2020 411.45p 417.05p 408.45p 414.35p 44676879
16/04/2020 410.70p 412.70p 401.10p 405.60p 31643700
15/04/2020 421.95p 422.20p 406.00p 408.10p 42353380
14/04/2020 429.05p 432.00p 425.33p 427.45p 26321366
09/04/2020 423.85p 428.85p 415.85p 428.85p 38308752
08/04/2020 418.20p 420.70p 413.55p 420.45p 32886644
07/04/2020 418.60p 425.05p 415.35p 419.60p 46181472
06/04/2020 409.15p 419.05p 406.05p 414.70p 37864832
03/04/2020 395.95p 400.50p 392.45p 397.20p 31847608
02/04/2020 405.15p 408.50p 387.65p 397.75p 57796012
01/04/2020 416.00p 421.70p 408.30p 411.00p 63827328
31/03/2020 461.30p 464.00p 451.00p 454.25p 46997244
30/03/2020 466.50p 470.55p 454.75p 462.65p 41342856
27/03/2020 479.00p 480.90p 465.75p 466.55p 53932364
26/03/2020 490.30p 497.90p 482.20p 497.90p 53850012
25/03/2020 506.90p 514.50p 490.40p 509.90p 62914756
24/03/2020 497.95p 515.00p 490.50p 515.00p 56423980
23/03/2020 485.50p 517.20p 479.50p 490.00p 65684644
20/03/2020 509.40p 515.50p 490.00p 500.00p 94855152
19/03/2020 496.50p 523.00p 494.78p 500.00p 75422720
18/03/2020 473.40p 493.10p 472.60p 491.00p 81573624
17/03/2020 475.90p 496.90p 463.00p 494.65p 77744520
16/03/2020 453.95p 468.20p 432.80p 464.40p 85536224
13/03/2020 465.50p 481.35p 451.65p 465.85p 95809656
12/03/2020 463.05p 469.10p 440.85p 444.60p 108873536
11/03/2020 485.05p 492.35p 479.60p 485.50p 68353640
10/03/2020 479.50p 491.40p 475.40p 478.50p 77215440
09/03/2020 475.00p 482.85p 464.30p 470.00p 90831424
06/03/2020 500.20p 501.80p 490.15p 493.80p 52130372
05/03/2020 516.60p 518.00p 504.20p 506.40p 58450920
04/03/2020 512.60p 517.90p 507.70p 512.20p 58789048
03/03/2020 526.60p 527.60p 507.50p 509.80p 78457568
02/03/2020 527.90p 529.70p 511.40p 520.10p 67666528
28/02/2020 525.70p 532.30p 511.50p 523.90p 86427352
27/02/2020 538.60p 541.50p 524.60p 529.30p 59254376
26/02/2020 546.10p 556.05p 544.25p 555.00p 47507588
25/02/2020 555.60p 556.00p 537.60p 539.70p 49998168
24/02/2020 555.00p 558.80p 546.70p 550.80p 60404084
21/02/2020 562.60p 564.00p 557.50p 562.20p 41272584
20/02/2020 565.00p 565.95p 557.70p 559.70p 28883172
19/02/2020 562.50p 568.20p 558.80p 559.00p 46696780
18/02/2020 570.00p 573.60p 549.50p 551.90p 57580596
17/02/2020 585.40p 593.30p 585.40p 590.70p 14496836
14/02/2020 590.50p 592.30p 584.50p 584.50p 16663613
13/02/2020 590.00p 599.00p 584.20p 589.90p 21820672
12/02/2020 591.00p 596.20p 589.70p 595.40p 18665420
11/02/2020 584.20p 593.00p 583.70p 591.40p 21221248
10/02/2020 580.40p 581.70p 576.00p 578.30p 16434822
07/02/2020 575.00p 582.00p 572.60p 581.30p 24028762
06/02/2020 573.90p 576.40p 570.50p 573.50p 19823368
05/02/2020 560.40p 571.20p 558.80p 569.00p 15620842
04/02/2020 562.50p 566.30p 561.00p 563.70p 16321506
03/02/2020 553.00p 559.60p 550.99p 555.70p 17770128
31/01/2020 559.90p 562.60p 550.50p 551.80p 22088082
30/01/2020 560.00p 565.90p 558.80p 563.00p 17637164
29/01/2020 569.40p 572.10p 565.00p 566.30p 11955237
28/01/2020 563.20p 568.80p 558.75p 567.70p 17414138
27/01/2020 568.00p 569.40p 557.70p 559.10p 24429600
24/01/2020 575.60p 585.80p 574.67p 579.40p 17415824
23/01/2020 579.00p 582.00p 572.00p 573.00p 18041760
22/01/2020 586.20p 587.70p 579.10p 581.20p 15592770
21/01/2020 586.70p 588.13p 577.60p 585.60p 16815796
20/01/2020 594.60p 596.70p 591.40p 592.40p 7443096
17/01/2020 591.80p 598.73p 591.00p 594.00p 20189552
16/01/2020 589.00p 592.30p 586.70p 590.90p 17892036
15/01/2020 590.00p 592.43p 585.60p 589.80p 13992982
14/01/2020 591.70p 594.70p 587.90p 590.40p 14913453
13/01/2020 592.00p 593.30p 587.40p 590.80p 14352527
10/01/2020 588.60p 589.93p 584.60p 584.60p 11407742
09/01/2020 586.00p 590.10p 584.86p 588.10p 14961148
08/01/2020 580.50p 582.60p 576.30p 581.30p 14796450
07/01/2020 587.90p 588.00p 582.60p 583.40p 14054142
06/01/2020 590.00p 592.45p 580.80p 585.20p 16175113
03/01/2020 592.50p 595.10p 586.80p 594.40p 11489114
02/01/2020 589.00p 598.00p 588.70p 595.10p 13187296
31/12/2019 593.00p 595.15p 589.60p 591.90p 6072665
30/12/2019 597.50p 599.45p 595.60p 596.30p 7422647
27/12/2019 598.00p 602.90p 596.00p 597.80p 8997805
24/12/2019 598.90p 601.50p 595.45p 599.40p 3770618
23/12/2019 596.50p 600.05p 592.30p 599.00p 9768935
20/12/2019 599.00p 602.65p 596.90p 600.20p 39564148
19/12/2019 596.60p 600.00p 594.65p 600.00p 18598308
18/12/2019 593.00p 600.55p 592.15p 599.10p 18034370
17/12/2019 590.00p 597.44p 587.36p 593.60p 24412524
16/12/2019 576.00p 590.70p 574.86p 585.50p 20026758
13/12/2019 576.40p 583.60p 573.60p 574.60p 29723978
12/12/2019 567.30p 579.70p 566.40p 576.50p 21340350
11/12/2019 564.20p 567.20p 561.60p 561.70p 17777408
10/12/2019 560.50p 561.20p 552.60p 558.90p 15145365
09/12/2019 561.70p 563.60p 559.20p 560.40p 10811259
06/12/2019 555.50p 564.10p 554.50p 561.90p 12689416
05/12/2019 557.50p 557.50p 552.30p 552.30p 18526412
04/12/2019 558.00p 560.90p 554.30p 558.80p 19616686
03/12/2019 569.00p 570.30p 555.30p 556.20p 27568468
02/12/2019 576.00p 581.60p 569.20p 569.20p 18466196
29/11/2019 576.10p 580.50p 574.85p 576.30p 14422898
28/11/2019 580.90p 581.40p 577.00p 580.80p 6934353
27/11/2019 586.20p 590.75p 583.95p 585.10p 19718862
26/11/2019 583.50p 584.60p 580.70p 582.80p 21717616
25/11/2019 584.70p 587.20p 581.80p 582.80p 11640213
22/11/2019 574.00p 582.20p 573.20p 579.80p 18197002
21/11/2019 571.50p 573.60p 567.80p 569.70p 20842972
20/11/2019 577.90p 578.13p 572.70p 576.40p 17764164
19/11/2019 579.50p 587.30p 578.30p 580.70p 17269456
18/11/2019 575.60p 577.90p 572.40p 575.00p 14612790
15/11/2019 572.30p 573.80p 565.90p 573.70p 25933282
14/11/2019 575.00p 575.80p 570.30p 570.30p 16845072
13/11/2019 578.60p 579.20p 5.76p 574.20p 25244912
12/11/2019 586.70p 590.80p 586.30p 588.70p 14396589
11/11/2019 589.50p 590.00p 579.10p 586.60p 19262514
08/11/2019 600.50p 603.20p 595.50p 595.60p 13475205
07/11/2019 598.50p 603.50p 598.30p 600.80p 24563816
06/11/2019 598.50p 599.90p 596.30p 598.10p 17544662
05/11/2019 595.00p 599.40p 594.18p 597.90p 17023984
04/11/2019 591.00p 598.50p 591.00p 596.00p 17284122
01/11/2019 585.50p 588.80p 580.10p 588.80p 20189716
31/10/2019 587.40p 587.40p 579.70p 583.00p 46878616
30/10/2019 587.50p 588.75p 585.00p 588.00p 16120304
29/10/2019 590.00p 593.20p 586.40p 588.00p 29180232
28/10/2019 598.00p 601.59p 587.50p 594.40p 42644288
25/10/2019 614.50p 617.40p 610.10p 617.40p 16118754
24/10/2019 610.00p 617.60p 608.80p 617.40p 22633064
23/10/2019 607.60p 611.50p 606.20p 610.70p 18881874
22/10/2019 606.00p 611.50p 604.00p 610.40p 19891418
21/10/2019 603.50p 605.20p 600.50p 604.70p 24682968
18/10/2019 603.20p 605.70p 600.20p 601.60p 17800572
17/10/2019 607.10p 614.10p 605.40p 606.40p 26606878
16/10/2019 601.10p 608.90p 601.10p 603.60p 28092728
15/10/2019 604.80p 607.10p 597.60p 605.90p 25662346
14/10/2019 609.80p 610.20p 604.57p 607.30p 21244804
11/10/2019 598.70p 613.90p 598.60p 607.40p 50904736
10/10/2019 599.60p 602.10p 595.90p 598.00p 20829190
09/10/2019 602.50p 606.70p 600.00p 604.60p 22579506
08/10/2019 610.20p 610.30p 599.20p 599.20p 23599896
07/10/2019 597.20p 606.40p 595.17p 604.30p 14026646
04/10/2019 602.00p 602.50p 596.70p 601.90p 25642078
03/10/2019 613.00p 613.80p 596.30p 603.10p 28242974
02/10/2019 621.30p 621.90p 603.00p 603.00p 31411604
01/10/2019 626.60p 627.50p 618.00p 619.90p 18165260
30/09/2019 624.30p 628.30p 624.30p 624.60p 16959024
27/09/2019 620.80p 627.10p 620.00p 624.30p 18562372
26/09/2019 613.20p 624.00p 613.10p 619.20p 24176160
25/09/2019 610.00p 615.80p 606.50p 615.80p 20360988
24/09/2019 616.10p 617.40p 609.40p 611.30p 18318226
23/09/2019 612.80p 619.96p 606.60p 612.90p 15498196
20/09/2019 611.60p 616.90p 609.50p 615.60p 59903612
19/09/2019 609.10p 618.30p 607.80p 616.00p 25948136
18/09/2019 612.20p 615.70p 609.60p 609.60p 13716664
17/09/2019 616.80p 617.40p 611.40p 612.00p 19996252
16/09/2019 623.20p 624.90p 618.60p 618.60p 29841836
13/09/2019 624.30p 631.42p 622.40p 630.70p 20244470
12/09/2019 627.10p 630.40p 620.30p 626.20p 25800412
11/09/2019 621.70p 633.50p 621.70p 625.50p 28973984
10/09/2019 606.70p 616.25p 605.47p 613.60p 32851340
09/09/2019 603.90p 607.00p 599.90p 607.00p 16758597
06/09/2019 599.40p 603.40p 597.70p 601.00p 15368547
05/09/2019 600.00p 601.50p 595.90p 598.80p 24668388
04/09/2019 608.60p 610.40p 602.30p 604.10p 38716200
03/09/2019 594.50p 598.10p 593.00p 593.70p 25848608
02/09/2019 586.40p 597.90p 586.10p 594.90p 29101440
30/08/2019 589.30p 598.96p 587.80p 591.40p 30704502
29/08/2019 582.50p 592.30p 582.50p 591.50p 27934496
28/08/2019 581.20p 585.70p 578.20p 581.80p 27669014
27/08/2019 583.80p 585.90p 580.90p 580.90p 66739792
23/08/2019 596.00p 596.90p 586.40p 586.40p 30001796
22/08/2019 596.00p 600.00p 590.20p 593.70p 29551930
21/08/2019 597.60p 604.10p 597.60p 598.30p 26015770
20/08/2019 601.70p 605.30p 596.50p 596.90p 26260136
19/08/2019 606.10p 610.20p 603.70p 603.70p 35653152
16/08/2019 593.00p 598.40p 590.30p 597.20p 28972356
15/08/2019 597.50p 599.10p 588.70p 591.30p 38567104
14/08/2019 612.80p 615.20p 600.50p 602.20p 34814680
13/08/2019 607.20p 617.40p 606.10p 614.30p 34518828
12/08/2019 629.50p 630.00p 605.80p 611.00p 35274544
09/08/2019 630.00p 631.40p 622.00p 622.00p 35456176

*Close Price adjusted for both dividends and splits