HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
30/09/2020 299.05p 306.15p 298.05p 301.50p 21501846
29/09/2020 305.50p 305.60p 296.85p 298.50p 28458516
28/09/2020 313.05p 316.00p 305.50p 308.55p 55397484
25/09/2020 286.00p 286.85p 281.50p 283.35p 23080478
24/09/2020 287.25p 292.50p 285.80p 286.70p 24468364
23/09/2020 287.70p 296.35p 286.10p 290.25p 29145416
22/09/2020 289.85p 293.60p 285.35p 287.10p 31029696
21/09/2020 296.50p 296.73p 284.55p 288.00p 39254728
18/09/2020 309.65p 311.00p 304.00p 304.00p 57748800
17/09/2020 308.95p 313.71p 306.45p 310.80p 26969192
16/09/2020 318.70p 319.10p 313.20p 317.00p 24104296
15/09/2020 321.45p 325.00p 319.20p 322.80p 20148766
14/09/2020 325.15p 325.15p 320.05p 322.10p 14222888
11/09/2020 324.05p 325.55p 321.50p 322.90p 14113835
10/09/2020 323.50p 326.40p 318.60p 324.65p 20242904
09/09/2020 322.35p 328.35p 322.00p 327.70p 23017986
08/09/2020 323.55p 326.45p 318.90p 321.30p 23864024
07/09/2020 321.90p 323.85p 316.75p 323.15p 10120681
04/09/2020 317.30p 324.25p 316.85p 319.75p 21299162
03/09/2020 321.00p 326.50p 316.95p 317.25p 26919492
02/09/2020 318.75p 323.20p 317.95p 320.45p 18726010
01/09/2020 323.80p 323.80p 315.00p 317.00p 30719620
28/08/2020 331.90p 335.05p 328.70p 330.15p 27064312
27/08/2020 326.00p 330.40p 323.00p 328.05p 16461472
26/08/2020 333.20p 334.60p 329.50p 331.60p 13171545
25/08/2020 339.55p 341.95p 334.20p 334.75p 21241144
24/08/2020 333.10p 338.00p 331.30p 338.00p 14153874
21/08/2020 328.60p 329.20p 324.65p 328.15p 20486264
20/08/2020 330.95p 332.50p 327.50p 328.95p 15688122
19/08/2020 330.75p 335.70p 330.00p 335.60p 10284456
18/08/2020 335.05p 339.24p 331.00p 332.40p 18328348
14/08/2020 344.65p 345.70p 336.00p 341.30p 18477324
13/08/2020 350.00p 351.52p 343.75p 343.75p 18907136
12/08/2020 350.40p 359.80p 350.05p 357.10p 29716728
11/08/2020 333.95p 347.35p 333.20p 346.00p 33760184
10/08/2020 327.55p 331.00p 322.84p 331.00p 20490300
07/08/2020 324.15p 326.35p 321.75p 325.55p 17720564
06/08/2020 329.05p 331.05p 320.95p 324.95p 26866970
05/08/2020 335.15p 335.15p 328.95p 333.45p 24535228
04/08/2020 333.00p 337.65p 327.75p 336.70p 26671508
03/08/2020 329.55p 334.90p 319.45p 332.25p 46565692
31/07/2020 343.85p 346.20p 340.10p 342.20p 31337356
30/07/2020 360.00p 360.35p 343.85p 347.05p 27402980
29/07/2020 355.55p 362.95p 354.85p 362.30p 30861648
28/07/2020 346.65p 353.25p 346.00p 353.25p 28461872
27/07/2020 355.05p 355.95p 353.07p 353.10p 18680618
24/07/2020 364.05p 367.80p 363.40p 364.85p 17919176
23/07/2020 370.00p 372.35p 367.10p 367.10p 19406938
22/07/2020 380.00p 380.80p 370.15p 370.50p 24325440
21/07/2020 375.20p 387.55p 375.20p 380.95p 25622344
20/07/2020 376.75p 377.25p 370.80p 374.30p 15949055
17/07/2020 383.15p 384.05p 374.95p 379.55p 26072724
16/07/2020 385.35p 386.65p 380.35p 385.60p 18135224
15/07/2020 380.00p 387.90p 375.10p 386.10p 25676496
14/07/2020 378.70p 385.85p 377.25p 383.75p 19650824
13/07/2020 383.20p 383.75p 377.70p 380.80p 16881004
10/07/2020 372.00p 378.39p 370.30p 377.80p 19409591
09/07/2020 377.10p 380.35p 372.65p 373.30p 19154074
08/07/2020 384.00p 385.35p 378.35p 383.65p 31862096
07/07/2020 401.05p 401.30p 394.85p 395.15p 19562965
06/07/2020 401.60p 409.00p 400.80p 408.65p 34927000
03/07/2020 389.90p 390.85p 379.95p 383.50p 12557647
02/07/2020 379.25p 389.80p 379.00p 389.10p 29319284
01/07/2020 378.15p 378.80p 369.75p 372.30p 27079084
30/06/2020 381.95p 384.00p 375.90p 378.60p 28687608
29/06/2020 378.15p 386.75p 375.40p 384.80p 25160688
26/06/2020 384.95p 389.05p 380.25p 380.25p 18301520
25/06/2020 378.20p 386.65p 372.35p 384.35p 16458880
24/06/2020 385.00p 385.35p 377.45p 380.80p 23260204
23/06/2020 382.35p 390.60p 380.65p 387.60p 16889194
22/06/2020 383.10p 385.45p 379.90p 381.35p 22903988
19/06/2020 386.85p 393.55p 385.20p 391.40p 72131424
18/06/2020 380.00p 386.65p 377.75p 381.55p 24413736
17/06/2020 386.40p 389.00p 380.40p 382.05p 29998576
16/06/2020 382.05p 390.75p 379.65p 383.80p 40265692
15/06/2020 375.50p 379.05p 372.00p 376.20p 32514830
12/06/2020 377.55p 385.10p 375.53p 380.35p 32668272
11/06/2020 389.35p 391.25p 376.25p 376.25p 34029984
10/06/2020 403.20p 404.90p 397.25p 400.55p 32050608
09/06/2020 416.55p 417.30p 403.55p 405.45p 50227224
08/06/2020 415.10p 422.65p 413.55p 420.75p 36441408
05/06/2020 407.15p 427.10p 404.70p 422.95p 50069168
04/06/2020 400.00p 403.25p 394.92p 399.40p 35204296
03/06/2020 388.35p 403.35p 387.05p 401.80p 40852032
02/06/2020 380.30p 388.35p 378.15p 384.80p 34918176
01/06/2020 378.50p 382.00p 373.75p 380.40p 25588560
29/05/2020 377.70p 377.70p 369.35p 370.10p 44662851
28/05/2020 393.40p 396.00p 379.20p 384.35p 47733816
27/05/2020 387.00p 398.80p 385.50p 396.60p 36986640
26/05/2020 386.50p 390.00p 381.85p 387.65p 34518856
25/05/2020 380.00p 385.40p 373.05p 379.00p 57503536
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

*Close Price adjusted for both dividends and splits