HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
09/01/2018 763.70p 766.45p 760.30p 766.30p 19127440
08/01/2018 759.80p 762.80p 756.00p 758.00p 19758400
05/01/2018 763.90p 767.30p 759.97p 763.50p 17267044
04/01/2018 750.30p 767.30p 750.30p 766.10p 19576774
03/01/2018 763.60p 766.20p 756.90p 763.40p 15672126
02/01/2018 766.20p 774.90p 762.70p 765.10p 14855240
29/12/2017 762.00p 766.90p 760.00p 766.90p 10837994
28/12/2017 763.00p 764.30p 760.20p 762.40p 9320255
27/12/2017 764.40p 764.90p 760.40p 763.60p 10535797
22/12/2017 764.10p 766.70p 761.45p 761.60p 5083870
21/12/2017 760.40p 767.37p 757.23p 765.80p 14190072
20/12/2017 756.30p 761.80p 752.90p 758.30p 17739468
19/12/2017 756.60p 760.23p 753.90p 756.30p 13421448
18/12/2017 755.10p 758.00p 750.60p 756.10p 17977630
15/12/2017 750.00p 770.05p 748.80p 751.50p 43555936
14/12/2017 760.30p 760.80p 756.50p 756.50p 27383138
13/12/2017 766.50p 773.20p 747.33p 768.80p 28485888
12/12/2017 753.50p 757.10p 746.60p 757.10p 26672564
11/12/2017 746.80p 751.78p 745.40p 751.70p 35649024
08/12/2017 728.20p 736.35p 725.60p 733.20p 23341766
07/12/2017 729.80p 729.80p 722.10p 725.70p 19059424
06/12/2017 727.10p 728.30p 724.30p 724.90p 17834668
05/12/2017 737.00p 739.66p 730.20p 731.60p 19252764
04/12/2017 737.90p 740.77p 731.03p 732.90p 21881880
01/12/2017 734.30p 743.09p 729.30p 729.80p 23749494
30/11/2017 740.20p 747.80p 734.00p 734.00p 50817732
29/11/2017 745.30p 747.20p 740.20p 743.20p 24732428
28/11/2017 739.60p 746.90p 738.20p 745.30p 20529692
27/11/2017 738.60p 740.47p 735.20p 735.60p 17924660
24/11/2017 733.20p 736.90p 732.31p 735.70p 14241018
23/11/2017 733.50p 746.23p 731.20p 731.80p 12735388
22/11/2017 741.70p 743.00p 737.80p 738.80p 26444818
21/11/2017 728.00p 732.10p 724.80p 729.60p 19883102
20/11/2017 727.90p 731.00p 725.00p 729.50p 17345316
17/11/2017 727.40p 733.10p 726.31p 731.60p 18464624
16/11/2017 734.60p 736.90p 730.00p 732.40p 20107390
15/11/2017 732.50p 735.80p 728.60p 735.50p 24666636
14/11/2017 733.70p 737.51p 730.11p 736.00p 21278650
13/11/2017 740.00p 740.60p 732.90p 734.10p 21641822
10/11/2017 741.20p 743.70p 737.70p 741.30p 21947676
09/11/2017 737.00p 747.20p 737.00p 742.30p 22351660
08/11/2017 732.90p 739.20p 731.10p 738.10p 25003700
07/11/2017 738.00p 738.00p 731.30p 732.90p 29604108
06/11/2017 735.60p 739.05p 731.80p 732.90p 17808404
03/11/2017 741.40p 741.40p 736.80p 738.10p 19987022
02/11/2017 732.00p 739.69p 727.65p 737.20p 25888352
01/11/2017 739.70p 741.08p 731.30p 732.70p 45000192
31/10/2017 737.00p 745.03p 733.00p 734.30p 32170532
30/10/2017 751.00p 754.81p 735.00p 737.00p 34485840
27/10/2017 753.50p 753.70p 744.46p 748.30p 26464208
26/10/2017 744.40p 749.35p 740.70p 746.90p 20546862
25/10/2017 747.70p 751.50p 740.54p 741.90p 21200318
24/10/2017 740.70p 755.20p 739.00p 746.80p 24591780
23/10/2017 745.70p 746.50p 743.00p 743.50p 13394880
20/10/2017 748.20p 750.70p 672.14p 748.60p 22009430
19/10/2017 744.00p 746.50p 738.10p 742.90p 34214224
18/10/2017 747.00p 750.30p 743.12p 748.30p 15829129
17/10/2017 744.70p 747.77p 742.10p 743.50p 17021856
16/10/2017 742.20p 745.20p 739.40p 743.90p 24437972
13/10/2017 741.30p 746.60p 739.00p 739.00p 21278970
12/10/2017 752.50p 752.50p 746.60p 747.00p 17723940
11/10/2017 765.00p 765.30p 754.30p 758.40p 19478364
10/10/2017 768.50p 769.90p 760.50p 763.40p 26916764
09/10/2017 756.70p 759.20p 753.90p 755.60p 10792831
06/10/2017 756.00p 758.30p 752.30p 756.90p 16171852
05/10/2017 748.10p 756.00p 745.70p 755.30p 18387636
04/10/2017 748.90p 753.30p 745.30p 749.00p 16500813
03/10/2017 742.20p 747.50p 741.00p 747.40p 16172621
02/10/2017 736.60p 740.90p 735.20p 739.70p 19397106
29/09/2017 729.90p 741.50p 729.10p 737.10p 22075100
28/09/2017 733.90p 737.00p 725.90p 731.80p 19740100
27/09/2017 724.10p 735.00p 724.10p 730.00p 18114388
26/09/2017 719.50p 724.70p 718.20p 719.30p 13565704
25/09/2017 721.80p 725.00p 719.60p 721.20p 11234323
22/09/2017 718.10p 727.10p 715.00p 727.10p 17465940
21/09/2017 726.10p 732.40p 721.60p 721.60p 15075195
20/09/2017 726.00p 727.40p 720.10p 723.00p 14739282
19/09/2017 725.80p 727.40p 722.30p 727.00p 22015952
18/09/2017 715.80p 719.40p 713.80p 718.70p 16559443
15/09/2017 720.00p 720.80p 705.20p 708.00p 50865008
14/09/2017 731.80p 734.80p 719.40p 720.80p 26579794
13/09/2017 729.40p 735.50p 725.30p 732.10p 24790568
12/09/2017 736.10p 738.70p 732.60p 736.20p 17093676
11/09/2017 732.30p 735.60p 729.10p 735.60p 13148236
08/09/2017 722.70p 731.30p 721.50p 729.40p 16870264
07/09/2017 728.40p 731.10p 722.10p 723.80p 16485356
06/09/2017 730.60p 731.50p 724.10p 728.90p 18391040
05/09/2017 745.90p 748.20p 733.00p 734.10p 16783868
04/09/2017 744.30p 748.80p 742.90p 745.00p 7807519
01/09/2017 751.00p 752.60p 748.20p 749.70p 11969188
31/08/2017 752.90p 757.30p 750.00p 750.50p 35509200
30/08/2017 748.00p 753.40p 748.00p 749.10p 17824446
29/08/2017 737.50p 745.10p 734.10p 742.60p 19335812
25/08/2017 745.60p 748.50p 742.80p 742.80p 10994561
24/08/2017 742.00p 746.60p 740.80p 742.50p 14624225
23/08/2017 740.00p 746.00p 738.10p 740.90p 13285541
22/08/2017 738.90p 742.70p 738.10p 741.60p 12915215
21/08/2017 731.50p 735.40p 730.10p 733.90p 10378829
18/08/2017 732.90p 736.30p 730.00p 736.20p 20395924
17/08/2017 742.70p 742.90p 735.90p 738.00p 16046828
16/08/2017 746.00p 749.70p 745.20p 748.00p 11513348
15/08/2017 746.60p 747.60p 741.60p 744.50p 10707260
14/08/2017 740.60p 746.70p 738.70p 743.10p 12775709
11/08/2017 737.80p 742.80p 734.50p 736.80p 25561588
10/08/2017 753.80p 756.40p 745.60p 749.40p 24326772
09/08/2017 766.00p 766.00p 759.10p 764.20p 20418810
08/08/2017 764.50p 769.50p 762.00p 769.50p 16944678
07/08/2017 769.00p 769.80p 765.40p 766.40p 12749311
04/08/2017 759.00p 770.90p 758.00p 769.00p 12362271
03/08/2017 755.90p 763.80p 753.00p 761.20p 17439656
02/08/2017 769.50p 770.00p 760.20p 764.60p 19051204
01/08/2017 763.50p 770.70p 759.90p 764.80p 17436624
31/07/2017 767.50p 772.00p 754.60p 757.00p 29124388
28/07/2017 748.80p 750.90p 741.00p 743.60p 20844404
27/07/2017 749.70p 756.30p 746.70p 754.00p 12818113
26/07/2017 756.00p 756.60p 750.50p 753.70p 18381168
25/07/2017 740.60p 758.40p 740.50p 756.30p 20414504
24/07/2017 737.50p 739.00p 734.00p 737.20p 34053664
21/07/2017 737.50p 743.20p 732.70p 735.10p 19473052
20/07/2017 739.60p 745.10p 737.60p 740.50p 18058374
19/07/2017 735.20p 738.80p 733.30p 738.80p 14587986
18/07/2017 734.20p 740.90p 732.60p 733.90p 15623080
17/07/2017 735.90p 741.20p 733.50p 737.00p 14610579
14/07/2017 742.50p 743.20p 730.70p 733.90p 18712972
13/07/2017 745.70p 747.00p 741.00p 744.00p 18393068
12/07/2017 745.40p 748.90p 741.30p 745.40p 18269480
11/07/2017 747.50p 748.60p 740.20p 742.60p 18879692
10/07/2017 737.60p 741.80p 736.40p 738.30p 22288004
07/07/2017 725.30p 728.50p 721.80p 728.20p 13192363
06/07/2017 727.70p 729.90p 721.30p 728.20p 15841451
05/07/2017 731.00p 732.10p 723.50p 727.00p 24700584
04/07/2017 722.60p 726.70p 721.10p 721.70p 14826640
03/07/2017 724.40p 730.10p 720.60p 729.80p 22605412
30/06/2017 720.00p 722.40p 710.30p 711.70p 26600916
29/06/2017 708.30p 725.50p 708.20p 715.50p 48415496
28/06/2017 687.20p 690.70p 682.50p 686.40p 23270708
27/06/2017 689.20p 690.40p 685.10p 689.90p 16004437
26/06/2017 682.80p 693.50p 682.40p 688.90p 18596400
23/06/2017 682.60p 684.50p 680.00p 680.70p 15238855
22/06/2017 686.50p 686.60p 682.00p 683.80p 18868604
21/06/2017 690.00p 691.20p 684.90p 687.40p 24943012
20/06/2017 692.00p 693.20p 687.60p 688.30p 19863362
19/06/2017 692.00p 694.00p 688.00p 691.60p 13204210
16/06/2017 688.60p 690.00p 684.10p 687.20p 48594460
15/06/2017 683.50p 689.20p 681.63p 686.70p 31359788
14/06/2017 688.00p 694.09p 680.63p 680.70p 26399940
13/06/2017 692.70p 695.50p 685.80p 688.20p 17419580
12/06/2017 689.90p 693.10p 686.50p 691.60p 18041964
09/06/2017 690.00p 698.60p 688.40p 695.70p 32038204
08/06/2017 683.20p 688.32p 682.60p 684.90p 22885992
07/06/2017 685.30p 688.53p 681.10p 681.90p 21451592
06/06/2017 683.00p 688.40p 682.40p 686.60p 20925080
05/06/2017 679.30p 682.50p 678.00p 681.40p 18312104
02/06/2017 681.90p 688.10p 678.00p 678.40p 24107592
01/06/2017 679.70p 681.90p 674.90p 676.90p 22975176
31/05/2017 677.50p 684.90p 675.33p 675.60p 44152872
30/05/2017 670.00p 678.00p 669.00p 675.20p 19275106
26/05/2017 670.50p 676.80p 668.80p 675.00p 22819842
25/05/2017 669.00p 672.20p 667.30p 669.00p 12612463
24/05/2017 667.00p 671.50p 666.10p 667.30p 24559698
23/05/2017 665.00p 671.90p 665.00p 666.90p 24906496
22/05/2017 670.70p 672.40p 665.90p 666.60p 18537918
19/05/2017 666.90p 667.50p 663.30p 665.50p 23620148
18/05/2017 669.40p 671.20p 658.60p 664.20p 31467168
17/05/2017 682.00p 685.00p 674.90p 678.30p 34062008
16/05/2017 685.20p 691.00p 684.10p 687.30p 20040788
15/05/2017 682.80p 687.16p 679.68p 685.20p 19066566
12/05/2017 677.10p 681.30p 677.10p 678.10p 17977680
11/05/2017 674.30p 678.90p 672.60p 678.00p 35824764
10/05/2017 664.60p 673.40p 663.80p 670.90p 23853360
09/05/2017 663.00p 669.20p 662.50p 664.90p 21124036
08/05/2017 662.90p 664.11p 658.90p 660.60p 23791348
05/05/2017 662.00p 663.90p 656.00p 658.60p 30081636
04/05/2017 664.60p 672.50p 656.50p 663.80p 47338792
03/05/2017 638.60p 645.30p 637.03p 645.20p 18578892
02/05/2017 642.70p 643.20p 638.10p 639.90p 30615948
28/04/2017 641.90p 650.90p 635.67p 636.50p 23338500
27/04/2017 642.60p 644.60p 639.90p 640.70p 20720284
26/04/2017 643.40p 644.60p 640.50p 642.10p 28712672
25/04/2017 640.00p 644.40p 640.00p 642.50p 31175272
24/04/2017 637.00p 640.00p 632.50p 638.30p 32187672
21/04/2017 624.20p 628.70p 621.54p 624.00p 25234472
20/04/2017 622.90p 624.70p 619.50p 622.40p 24476660
19/04/2017 624.70p 625.00p 618.00p 620.80p 34173128
18/04/2017 645.00p 645.00p 625.60p 626.20p 38315096
13/04/2017 653.40p 653.50p 641.50p 643.90p 33341912
12/04/2017 657.60p 663.10p 655.20p 655.30p 21472512
11/04/2017 655.00p 663.60p 654.30p 657.70p 26534960
10/04/2017 657.40p 661.20p 655.50p 656.80p 19925996
07/04/2017 650.60p 657.30p 649.30p 654.40p 23634964
06/04/2017 650.20p 655.35p 648.40p 651.80p 28849620

*Close Price adjusted for both dividends and splits