HSBC Holdings Plc HSBA
LSE · United Kingdom · Finance
GBp 1,440.20-57.40 (-3.83%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,438.60 | -3.94% | GBp 1,480.80 | GBp 1,483.00 | GBp 1,436.80 | 3.01M |
| 2026-09-30 | GBp 1,497.60 | -0.82% | GBp 1,510.80 | GBp 1,521.80 | GBp 1,496.40 | 23.52M |
| 2026-09-29 | GBp 1,510.00 | -0.42% | GBp 1,528.80 | GBp 1,537.80 | GBp 1,507.00 | 15.27M |
| 2026-09-28 | GBp 1,516.40 | +0.28% | GBp 1,528.40 | GBp 1,534.00 | GBp 1,514.80 | 17.73M |
| 2026-09-25 | GBp 1,512.20 | +0.83% | GBp 1,515.40 | GBp 1,524.00 | GBp 1,507.60 | 10.20M |
| 2026-09-24 | GBp 1,499.80 | -0.98% | GBp 1,503.40 | GBp 1,515.80 | GBp 1,496.20 | 16.24M |
| 2026-09-23 | GBp 1,514.60 | +0.34% | GBp 1,526.40 | GBp 1,529.00 | GBp 1,511.00 | 19.49M |
| 2026-09-22 | GBp 1,509.40 | -1.59% | GBp 1,537.00 | GBp 1,538.60 | GBp 1,509.40 | 15.08M |
| 2026-09-21 | GBp 1,533.80 | +1.40% | GBp 1,530.00 | GBp 1,548.06 | GBp 1,527.40 | 10.79M |
| 2026-09-18 | GBp 1,512.60 | -1.61% | GBp 1,550.40 | GBp 1,551.00 | GBp 1,510.20 | 51.22M |
| 2026-09-17 | GBp 1,537.40 | +1.96% | GBp 1,515.40 | GBp 1,537.40 | GBp 1,514.40 | 16.21M |
| 2026-09-16 | GBp 1,507.80 | +0.27% | GBp 1,515.00 | GBp 1,527.80 | GBp 1,505.20 | 17.36M |
| 2026-09-15 | GBp 1,503.80 | -2.15% | GBp 1,528.80 | GBp 1,533.20 | GBp 1,500.60 | 26.06M |
| 2026-09-14 | GBp 1,536.80 | -1.02% | GBp 1,546.00 | GBp 1,560.08 | GBp 1,529.60 | 42.62M |
| 2026-09-11 | GBp 1,552.60 | +1.54% | GBp 1,534.00 | GBp 1,560.20 | GBp 1,533.00 | 9.11M |
| 2026-09-10 | GBp 1,529.00 | -1.30% | GBp 1,549.20 | GBp 1,554.80 | GBp 1,515.80 | 17.40M |
| 2026-09-09 | GBp 1,549.20 | -1.63% | GBp 1,563.00 | GBp 1,565.60 | GBp 1,530.60 | 12.14M |
| 2026-09-08 | GBp 1,574.80 | -0.27% | GBp 1,567.20 | GBp 1,576.00 | GBp 1,550.60 | 14.66M |
| 2026-09-07 | GBp 1,579.00 | -0.08% | GBp 1,580.00 | GBp 1,585.00 | GBp 1,572.20 | 13.85M |
| 2026-09-04 | GBp 1,580.20 | +1.06% | GBp 1,565.00 | GBp 1,581.80 | GBp 1,553.80 | 15.59M |
| 2026-09-03 | GBp 1,563.60 | +1.19% | GBp 1,551.00 | GBp 1,568.40 | GBp 1,539.00 | 16.65M |
| 2026-09-02 | GBp 1,545.20 | +0.77% | GBp 1,529.60 | GBp 1,550.40 | GBp 1,525.80 | 20.24M |
| 2026-09-01 | GBp 1,533.40 | +0.33% | GBp 1,515.80 | GBp 1,536.40 | GBp 1,501.20 | 26.57M |
| 2026-08-28 | GBp 1,528.40 | +1.62% | GBp 1,522.00 | GBp 1,531.20 | GBp 1,515.00 | 26.65M |
| 2026-08-27 | GBp 1,504.00 | -1.20% | GBp 1,520.00 | GBp 1,525.60 | GBp 1,501.20 | 14.86M |
| 2026-08-26 | GBp 1,522.20 | +0.34% | GBp 1,524.40 | GBp 1,527.00 | GBp 1,507.20 | 14.71M |
| 2026-08-25 | GBp 1,517.00 | -0.78% | GBp 1,533.60 | GBp 1,537.40 | GBp 1,504.00 | 11.66M |
| 2026-08-24 | GBp 1,529.00 | +0.70% | GBp 1,506.60 | GBp 1,530.00 | GBp 1,504.20 | 14.33M |
| 2026-08-21 | GBp 1,518.40 | +1.05% | GBp 1,516.20 | GBp 1,527.40 | GBp 1,505.80 | 18.77M |
| 2026-08-20 | GBp 1,502.60 | +0.36% | GBp 1,497.60 | GBp 1,512.80 | GBp 1,495.00 | 13.03M |
| 2026-08-19 | GBp 1,497.20 | -1.15% | GBp 1,514.20 | GBp 1,531.60 | GBp 1,497.20 | 17.20M |
| 2026-08-18 | GBp 1,514.60 | -1.07% | GBp 1,528.00 | GBp 1,535.00 | GBp 1,514.20 | 17.89M |
| 2026-08-17 | GBp 1,531.00 | +0.21% | GBp 1,540.20 | GBp 1,543.00 | GBp 1,530.20 | 11.09M |
| 2026-08-14 | GBp 1,527.80 | +0.13% | GBp 1,527.80 | GBp 1,534.40 | GBp 1,513.80 | 42.41M |
| 2026-08-13 | GBp 1,525.80 | -0.78% | GBp 1,541.80 | GBp 1,545.40 | GBp 1,519.20 | 41.95M |
| 2026-08-12 | GBp 1,537.80 | +0.89% | GBp 1,526.00 | GBp 1,537.80 | GBp 1,519.80 | 31.80M |
| 2026-08-11 | GBp 1,524.20 | -0.14% | GBp 1,527.00 | GBp 1,541.40 | GBp 1,522.00 | 10.47M |
| 2026-08-10 | GBp 1,526.40 | -0.18% | GBp 1,532.00 | GBp 1,537.60 | GBp 1,519.80 | 12.74M |
| 2026-08-07 | GBp 1,529.20 | +0.53% | GBp 1,521.00 | GBp 1,547.00 | GBp 1,519.60 | 100.55M |
| 2026-08-06 | GBp 1,521.20 | +0.70% | GBp 1,519.60 | GBp 1,534.60 | GBp 1,508.60 | 18.51M |
| 2026-08-05 | GBp 1,510.60 | -4.67% | GBp 1,565.60 | GBp 1,565.60 | GBp 1,474.80 | 36.53M |
| 2026-08-04 | GBp 1,584.60 | -0.80% | GBp 1,580.00 | GBp 1,610.00 | GBp 1,562.80 | 41.51M |
| 2026-08-03 | GBp 1,597.40 | +1.36% | GBp 1,586.60 | GBp 1,598.40 | GBp 1,582.80 | 31.30M |
| 2026-07-31 | GBp 1,576.00 | -0.69% | GBp 1,592.60 | GBp 1,604.60 | GBp 1,566.40 | 20.24M |
| 2026-07-30 | GBp 1,587.00 | +2.53% | GBp 1,550.00 | GBp 1,595.60 | GBp 1,548.00 | 19.51M |
| 2026-07-29 | GBp 1,547.80 | -0.04% | GBp 1,562.80 | GBp 1,581.80 | GBp 1,542.40 | 32.21M |
| 2026-07-28 | GBp 1,548.40 | -0.18% | GBp 1,558.00 | GBp 1,565.40 | GBp 1,533.80 | 18.41M |
| 2026-07-27 | GBp 1,551.20 | -0.10% | GBp 1,561.80 | GBp 1,568.00 | GBp 1,548.60 | 31.88M |
| 2026-07-24 | GBp 1,552.80 | +1.69% | GBp 1,525.00 | GBp 1,552.80 | GBp 1,524.00 | 20.74M |
| 2026-07-23 | GBp 1,527.00 | -0.91% | GBp 1,543.40 | GBp 1,545.80 | GBp 1,520.20 | 16.28M |
| 2026-07-22 | GBp 1,541.00 | +2.09% | GBp 1,505.00 | GBp 1,543.20 | GBp 1,504.40 | 18.55M |
| 2026-07-21 | GBp 1,509.40 | +1.93% | GBp 1,481.60 | GBp 1,509.40 | GBp 1,477.00 | 14.40M |
| 2026-07-20 | GBp 1,480.80 | -0.76% | GBp 1,483.40 | GBp 1,496.80 | GBp 1,474.60 | 18.71M |
| 2026-07-17 | GBp 1,492.20 | -0.11% | GBp 1,474.00 | GBp 1,492.20 | GBp 1,350.00 | 17.71M |
| 2026-07-16 | GBp 1,493.80 | +0.95% | GBp 1,487.00 | GBp 1,493.80 | GBp 1,471.60 | 23.07M |
| 2026-07-15 | GBp 1,479.80 | -0.68% | GBp 1,487.20 | GBp 1,489.00 | GBp 1,474.40 | 20.57M |
| 2026-07-14 | GBp 1,490.00 | +1.92% | GBp 1,466.00 | GBp 1,499.00 | GBp 1,449.20 | 20.55M |
| 2026-07-13 | GBp 1,462.00 | -0.61% | GBp 1,465.60 | GBp 1,471.20 | GBp 1,452.60 | 20.86M |
| 2026-07-10 | GBp 1,471.00 | +1.00% | GBp 1,463.80 | GBp 1,475.80 | GBp 1,456.40 | 14.96M |
| 2026-07-09 | GBp 1,456.40 | +0.17% | GBp 1,440.00 | GBp 1,461.80 | GBp 1,434.60 | 13.23M |
| 2026-07-08 | GBp 1,454.00 | +0.04% | GBp 1,454.00 | GBp 1,454.40 | GBp 1,417.40 | 21.57M |
| 2026-07-07 | GBp 1,453.40 | -0.83% | GBp 1,462.60 | GBp 1,467.00 | GBp 1,449.60 | 23.04M |
| 2026-07-06 | GBp 1,465.60 | +1.01% | GBp 1,448.60 | GBp 1,590.00 | GBp 1,444.36 | 16.66M |
| 2026-07-03 | GBp 1,451.00 | +0.40% | GBp 1,450.60 | GBp 1,454.60 | GBp 1,437.80 | 8.87M |
| 2026-07-02 | GBp 1,445.20 | +0.33% | GBp 1,430.80 | GBp 1,457.00 | GBp 1,415.40 | 22.57M |
| 2026-07-01 | GBp 1,440.40 | +0.67% | GBp 1,432.20 | GBp 1,440.60 | GBp 1,418.20 | 16.36M |
| 2026-06-30 | GBp 1,430.80 | +0.49% | GBp 1,424.40 | GBp 1,449.20 | GBp 1,418.40 | 22.10M |
| 2026-06-29 | GBp 1,423.80 | +0.08% | GBp 1,420.00 | GBp 1,435.00 | GBp 1,416.00 | 23.31M |
| 2026-06-26 | GBp 1,422.60 | -1.58% | GBp 1,427.00 | GBp 1,438.60 | GBp 1,407.60 | 11.83M |
| 2026-06-25 | GBp 1,445.40 | +1.12% | GBp 1,432.00 | GBp 1,451.20 | GBp 1,428.60 | 24.91M |
| 2026-06-24 | GBp 1,429.40 | -1.13% | GBp 1,442.80 | GBp 1,447.80 | GBp 1,417.20 | 22.47M |
| 2026-06-23 | GBp 1,445.80 | -0.39% | GBp 1,429.40 | GBp 1,453.60 | GBp 1,426.00 | 20.99M |
| 2026-06-22 | GBp 1,451.40 | +1.38% | GBp 1,435.00 | GBp 1,456.00 | GBp 1,430.20 | 17.33M |
| 2026-06-19 | GBp 1,431.60 | -0.75% | GBp 1,423.00 | GBp 1,442.20 | GBp 1,422.60 | 72.19M |
| 2026-06-18 | GBp 1,442.40 | +0.38% | GBp 1,435.00 | GBp 1,442.40 | GBp 1,426.00 | 33.43M |
| 2026-06-17 | GBp 1,437.00 | +1.94% | GBp 1,413.20 | GBp 1,437.07 | GBp 1,408.80 | 18.04M |
| 2026-06-16 | GBp 1,409.60 | +1.81% | GBp 1,387.20 | GBp 1,418.00 | GBp 1,384.00 | 30.97M |
| 2026-06-15 | GBp 1,384.60 | +0.86% | GBp 1,392.00 | GBp 1,397.00 | GBp 1,378.00 | 17.87M |
| 2026-06-12 | GBp 1,372.80 | +3.86% | GBp 1,354.80 | GBp 1,378.20 | GBp 1,346.80 | 16.62M |
| 2026-06-11 | GBp 1,321.80 | +2.20% | GBp 1,310.40 | GBp 1,334.80 | GBp 1,302.40 | 23.43M |
| 2026-06-10 | GBp 1,293.40 | -1.37% | GBp 1,293.80 | GBp 1,297.20 | GBp 1,267.20 | 27.19M |
| 2026-06-09 | GBp 1,311.40 | -4.36% | GBp 1,367.00 | GBp 1,369.80 | GBp 1,311.40 | 30.83M |
| 2026-06-08 | GBp 1,371.20 | +0.76% | GBp 1,356.00 | GBp 1,382.20 | GBp 1,347.60 | 13.60M |
| 2026-06-05 | GBp 1,360.80 | -0.45% | GBp 1,352.40 | GBp 1,372.40 | GBp 1,341.80 | 16.26M |
| 2026-06-04 | GBp 1,367.00 | -1.80% | GBp 1,396.00 | GBp 1,400.80 | GBp 1,307.60 | 30.68M |
| 2026-06-03 | GBp 1,392.00 | -1.26% | GBp 1,401.80 | GBp 1,407.40 | GBp 1,386.60 | 20.83M |
| 2026-06-02 | GBp 1,409.80 | +1.97% | GBp 1,386.60 | GBp 1,414.80 | GBp 1,381.60 | 21.35M |
| 2026-06-01 | GBp 1,382.60 | -0.79% | GBp 1,390.00 | GBp 1,393.80 | GBp 1,324.20 | 23.24M |
| 2026-05-29 | GBp 1,393.60 | +0.91% | GBp 1,383.40 | GBp 1,402.80 | GBp 1,376.20 | 55.94M |
| 2026-05-28 | GBp 1,381.00 | -1.64% | GBp 1,382.80 | GBp 1,389.00 | GBp 1,368.60 | 28.19M |