HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
23/10/2018 614.20p 615.50p 606.20p 606.70p 35622628
22/10/2018 624.80p 631.13p 621.60p 624.10p 27463716
19/10/2018 624.20p 624.90p 613.77p 620.40p 26529880
18/10/2018 624.20p 627.00p 617.20p 618.10p 26786364
17/10/2018 627.00p 627.00p 620.70p 624.60p 15440846
16/10/2018 627.10p 629.00p 619.40p 624.00p 20663336
15/10/2018 628.40p 629.90p 625.00p 628.30p 20840276
12/10/2018 634.30p 638.60p 628.80p 628.90p 31304210
11/10/2018 641.70p 641.80p 628.90p 630.10p 35338888
10/10/2018 659.50p 666.20p 653.50p 653.50p 19172656
09/10/2018 659.50p 661.90p 653.16p 655.70p 16901440
08/10/2018 665.10p 667.20p 654.50p 654.50p 23580448
05/10/2018 673.60p 673.60p 660.80p 660.80p 16140774
04/10/2018 669.10p 678.90p 668.00p 671.00p 20785440
03/10/2018 666.80p 672.30p 665.80p 669.10p 16292653
02/10/2018 663.00p 666.50p 660.70p 663.50p 19354756
01/10/2018 669.10p 671.40p 663.20p 669.60p 16833202
28/09/2018 678.80p 679.10p 668.10p 669.80p 25898948
27/09/2018 679.00p 683.60p 676.30p 682.00p 15311136
26/09/2018 677.10p 681.80p 675.40p 681.30p 14953942
25/09/2018 676.10p 677.90p 670.80p 675.70p 13333031
24/09/2018 674.30p 680.80p 674.00p 676.00p 12009407
21/09/2018 670.00p 680.60p 668.80p 680.40p 46057508
20/09/2018 659.80p 668.30p 657.80p 665.70p 24516354
19/09/2018 654.60p 664.70p 653.10p 662.20p 20746076
18/09/2018 655.50p 658.00p 649.70p 650.60p 26583388
17/09/2018 657.10p 658.80p 652.60p 655.40p 12441670
14/09/2018 659.50p 660.30p 653.10p 658.40p 18430460
13/09/2018 656.00p 661.20p 653.60p 656.20p 24440560
12/09/2018 649.70p 653.10p 647.10p 652.20p 22805532
11/09/2018 651.00p 652.00p 644.50p 650.80p 20846072
10/09/2018 655.10p 656.90p 651.10p 653.00p 19234096
07/09/2018 660.70p 661.60p 650.50p 655.10p 28084944
06/09/2018 667.20p 669.25p 659.60p 660.40p 20500560
05/09/2018 674.00p 676.00p 666.20p 670.10p 27041464
04/09/2018 677.60p 681.80p 673.30p 677.30p 20415988
03/09/2018 670.50p 676.60p 670.50p 674.80p 16829228
31/08/2018 673.00p 675.00p 668.80p 668.90p 27021510
30/08/2018 682.90p 683.60p 673.70p 675.00p 19665796
29/08/2018 693.10p 694.60p 683.40p 684.90p 19903078
28/08/2018 694.20p 695.90p 685.90p 690.60p 14938265
24/08/2018 687.10p 688.60p 684.30p 686.20p 13173405
23/08/2018 689.40p 690.10p 685.10p 688.20p 16813228
22/08/2018 691.00p 694.00p 689.10p 689.30p 20043488
21/08/2018 695.30p 697.17p 692.20p 692.50p 19872232
20/08/2018 700.00p 705.00p 697.10p 697.10p 16242317
17/08/2018 699.70p 703.10p 693.90p 696.90p 22415588
16/08/2018 702.50p 706.40p 698.50p 702.90p 18391846
15/08/2018 718.70p 718.70p 703.70p 705.50p 29658908
14/08/2018 719.00p 719.44p 713.70p 715.60p 20687730
13/08/2018 720.50p 722.70p 714.50p 716.10p 18903424
10/08/2018 723.10p 726.60p 718.40p 721.30p 25066994
09/08/2018 727.70p 727.90p 723.70p 725.80p 16248186
08/08/2018 715.00p 725.50p 714.10p 725.40p 19408176
07/08/2018 711.60p 720.40p 711.50p 716.10p 23551768
06/08/2018 709.00p 714.08p 706.50p 708.60p 24845710
03/08/2018 708.10p 718.80p 707.00p 715.80p 23158476
02/08/2018 709.60p 711.60p 700.50p 704.10p 27658888
01/08/2018 727.40p 727.40p 712.80p 714.10p 29791864
31/07/2018 723.90p 734.10p 723.80p 730.50p 29675936
30/07/2018 722.90p 727.50p 721.90p 725.80p 14774623
27/07/2018 727.50p 731.60p 726.30p 727.80p 14808137
26/07/2018 721.80p 727.90p 720.30p 725.20p 18213422
25/07/2018 730.30p 731.20p 722.10p 723.70p 21467982
24/07/2018 725.70p 736.00p 723.20p 731.40p 30432756
23/07/2018 711.40p 722.00p 710.00p 722.00p 21328726
20/07/2018 716.10p 719.00p 710.40p 715.10p 17712456
19/07/2018 715.80p 723.50p 715.70p 718.10p 19023204
18/07/2018 709.00p 717.90p 706.40p 717.40p 24665954
17/07/2018 704.70p 710.20p 702.19p 707.30p 20400292
16/07/2018 711.30p 712.10p 702.40p 706.80p 17436302
13/07/2018 712.50p 716.00p 708.00p 708.30p 19869784
12/07/2018 705.00p 711.00p 702.00p 709.90p 18948500
11/07/2018 702.00p 704.60p 697.90p 700.40p 22898446
10/07/2018 712.50p 714.70p 704.95p 707.00p 23469788
09/07/2018 703.50p 713.50p 700.90p 712.60p 20236176
06/07/2018 700.00p 702.30p 693.50p 702.30p 22307752
05/07/2018 694.80p 706.10p 694.80p 704.90p 22896836
04/07/2018 696.30p 701.60p 696.20p 699.00p 14063425
03/07/2018 701.70p 705.10p 698.10p 704.20p 21667040
02/07/2018 704.30p 705.70p 698.40p 698.80p 27565540
29/06/2018 714.60p 717.70p 710.70p 710.70p 26273316
28/06/2018 705.10p 712.70p 704.10p 709.80p 25628560
27/06/2018 707.00p 713.40p 700.30p 710.40p 29651864
26/06/2018 707.00p 709.50p 702.80p 708.00p 22304556
25/06/2018 715.00p 716.00p 702.10p 702.30p 22256404
22/06/2018 711.90p 721.80p 711.00p 720.90p 23776368
21/06/2018 726.90p 726.90p 706.90p 708.10p 38994216
20/06/2018 729.00p 735.20p 723.80p 726.90p 23012952
19/06/2018 718.90p 725.40p 716.10p 723.80p 31764632
18/06/2018 723.20p 726.60p 721.80p 724.70p 16297846
15/06/2018 736.10p 739.10p 722.30p 722.80p 55094024
14/06/2018 726.40p 738.90p 724.90p 734.60p 31055350
13/06/2018 734.50p 739.10p 731.80p 732.80p 29898496
12/06/2018 733.30p 735.90p 729.30p 733.00p 19266240
11/06/2018 731.90p 733.70p 722.80p 730.00p 31060938
08/06/2018 726.70p 733.90p 725.60p 729.90p 20964046
07/06/2018 736.60p 736.60p 727.10p 732.00p 29019130
06/06/2018 727.00p 730.10p 722.90p 728.20p 24653524
05/06/2018 730.90p 731.90p 723.50p 723.70p 22407038
04/06/2018 730.00p 734.40p 724.80p 731.30p 18945296
01/06/2018 728.00p 729.80p 720.60p 724.80p 23769488
31/05/2018 727.00p 728.90p 718.50p 720.60p 41837792
30/05/2018 720.90p 725.80p 715.20p 725.80p 30328824
29/05/2018 727.60p 731.70p 721.60p 723.20p 33804396
25/05/2018 736.50p 737.10p 729.90p 732.80p 23494570
24/05/2018 739.50p 740.70p 728.70p 730.20p 27088098
23/05/2018 742.80p 746.30p 736.40p 739.30p 29228072
22/05/2018 743.00p 749.90p 742.30p 745.70p 30547832
21/05/2018 738.00p 740.90p 733.50p 738.90p 16795660
18/05/2018 728.70p 736.20p 728.00p 732.90p 33253016
17/05/2018 726.10p 731.10p 724.40p 729.90p 22836096
16/05/2018 736.10p 741.60p 734.80p 738.80p 20204920
15/05/2018 732.50p 741.40p 730.90p 738.60p 24700628
14/05/2018 736.10p 737.60p 730.80p 733.00p 13164691
11/05/2018 731.60p 738.10p 730.00p 735.80p 21297916
10/05/2018 726.00p 731.70p 718.40p 731.70p 29963464
09/05/2018 710.60p 720.40p 710.60p 719.50p 31818048
08/05/2018 712.10p 718.20p 708.00p 710.60p 24212462
04/05/2018 709.10p 714.40p 696.90p 714.40p 33241688
03/05/2018 730.00p 731.30p 720.90p 721.30p 22460006
02/05/2018 731.70p 734.50p 727.50p 729.80p 21214628
01/05/2018 725.40p 732.00p 721.50p 729.10p 11589850
30/04/2018 725.90p 731.00p 724.00p 725.40p 20701292
27/04/2018 710.00p 720.60p 709.90p 719.60p 17427300
26/04/2018 705.60p 711.30p 704.80p 709.90p 17902500
25/04/2018 704.90p 713.20p 704.20p 711.80p 17671648
24/04/2018 709.40p 713.17p 701.30p 712.00p 16866290
23/04/2018 701.60p 709.60p 700.30p 707.20p 16199398
20/04/2018 698.10p 702.30p 696.80p 701.20p 32128108
19/04/2018 683.00p 691.90p 681.40p 690.70p 25275840
18/04/2018 675.00p 678.90p 674.30p 676.50p 15432642
17/04/2018 673.20p 677.32p 669.70p 675.50p 16550868
16/04/2018 679.90p 680.90p 669.94p 671.90p 28548452
13/04/2018 682.90p 688.50p 681.30p 685.20p 21816036
12/04/2018 680.00p 681.80p 674.40p 681.60p 21502544
11/04/2018 673.70p 679.70p 673.30p 675.60p 18558016
10/04/2018 673.50p 674.92p 668.70p 673.50p 14084939
09/04/2018 669.30p 672.10p 664.30p 670.30p 11854992
06/04/2018 670.40p 673.20p 661.70p 664.80p 15828360
05/04/2018 673.30p 674.30p 667.20p 673.70p 17128988
04/04/2018 661.50p 664.90p 650.56p 662.10p 20746216
03/04/2018 662.00p 667.40p 661.30p 663.60p 18196696
29/03/2018 669.30p 673.10p 664.90p 665.40p 28639866
28/03/2018 667.00p 669.70p 659.50p 669.70p 24237074
27/03/2018 671.00p 678.20p 670.00p 672.00p 19871060
26/03/2018 669.40p 673.40p 662.80p 665.20p 21197972
23/03/2018 672.50p 673.40p 665.20p 666.60p 25962782
22/03/2018 686.30p 689.80p 675.30p 677.90p 26059648
21/03/2018 700.30p 700.30p 691.20p 694.00p 13794293
20/03/2018 697.80p 702.79p 697.80p 699.10p 17984584
19/03/2018 708.00p 708.00p 694.20p 695.60p 16889868
16/03/2018 701.30p 709.90p 700.20p 707.30p 43552828
15/03/2018 694.80p 701.00p 693.20p 699.20p 24874264
14/03/2018 697.10p 698.00p 690.00p 690.30p 31383008
13/03/2018 707.70p 707.70p 696.20p 697.80p 27466340
12/03/2018 709.80p 711.10p 703.80p 705.60p 19120894
09/03/2018 704.90p 706.30p 701.60p 705.80p 15325305
08/03/2018 700.00p 705.85p 698.40p 702.80p 15272732
07/03/2018 697.00p 705.59p 696.40p 699.40p 15832383
06/03/2018 707.80p 709.78p 700.10p 700.10p 19618976
05/03/2018 703.90p 711.33p 698.70p 702.00p 24214488
02/03/2018 712.70p 715.70p 705.00p 705.00p 25298172
01/03/2018 719.80p 721.35p 716.10p 719.80p 22988292
28/02/2018 716.50p 724.00p 714.30p 717.10p 28679096
27/02/2018 720.80p 723.60p 715.10p 719.20p 19989308
26/02/2018 723.10p 724.70p 718.70p 721.40p 25716194
23/02/2018 728.40p 729.20p 722.10p 723.40p 18017470
22/02/2018 734.00p 736.20p 725.00p 728.10p 28292516
21/02/2018 743.10p 750.70p 739.00p 747.30p 30179590
20/02/2018 740.00p 749.74p 726.20p 737.00p 32684410
19/02/2018 761.10p 764.30p 760.30p 760.50p 12515322
16/02/2018 754.70p 761.90p 754.00p 760.80p 23012216
15/02/2018 758.20p 761.30p 750.90p 752.30p 19119072
14/02/2018 751.00p 753.10p 747.40p 750.10p 32645552
13/02/2018 733.00p 738.60p 731.00p 734.80p 19519336
12/02/2018 737.20p 738.70p 728.50p 732.40p 19358200
09/02/2018 728.40p 738.00p 723.73p 731.80p 24295976
08/02/2018 737.00p 742.50p 732.50p 733.60p 26069756
07/02/2018 733.50p 743.60p 726.60p 739.30p 30152930
06/02/2018 731.80p 742.60p 723.80p 727.00p 46327664
05/02/2018 750.90p 753.30p 742.60p 749.80p 28147878
02/02/2018 752.40p 753.10p 745.20p 750.20p 15358493
01/02/2018 756.00p 759.70p 749.00p 750.30p 15541511
31/01/2018 758.00p 761.00p 750.70p 751.10p 23936920
30/01/2018 768.20p 771.10p 758.70p 760.60p 18717878
29/01/2018 770.30p 772.80p 767.30p 770.50p 17135752
26/01/2018 769.70p 772.60p 765.18p 770.60p 14220054
25/01/2018 767.60p 770.20p 764.40p 768.40p 17903468
24/01/2018 780.90p 783.50p 771.50p 771.50p 18450166
23/01/2018 785.70p 785.70p 780.80p 785.10p 18106950
22/01/2018 783.40p 788.59p 782.30p 784.50p 15914970
19/01/2018 786.50p 789.90p 782.10p 788.40p 22094650
18/01/2018 791.80p 792.10p 783.50p 788.30p 17298196
17/01/2018 789.20p 794.50p 787.50p 792.80p 19443508
16/01/2018 786.00p 794.60p 785.00p 793.00p 23523332
15/01/2018 783.00p 787.10p 783.00p 784.90p 15143838
12/01/2018 791.90p 793.50p 788.20p 791.70p 24069292
11/01/2018 796.00p 798.60p 790.50p 796.00p 19124716
10/01/2018 774.10p 795.90p 773.50p 795.50p 41053900

*Close Price adjusted for both dividends and splits