LSE - Delayed Quote GBp

HSBC Holdings plc (HSBA.L)

644.60 +8.50 (+1.34%)
At close: April 18 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 639.30 645.60 637.60 644.60 644.60 56,508,011
Apr 17, 2024 633.00 641.80 631.20 636.10 636.10 19,309,290
Apr 16, 2024 642.50 642.50 630.50 631.70 631.70 27,235,255
Apr 15, 2024 653.00 659.80 650.00 651.10 651.10 24,347,647
Apr 12, 2024 647.50 660.10 647.50 653.40 653.40 31,007,911
Apr 11, 2024 659.60 662.90 644.40 646.70 646.70 39,103,496
Apr 10, 2024 650.00 665.00 649.00 663.20 663.20 53,216,145
Apr 9, 2024 644.20 649.20 643.10 644.70 644.70 56,964,110
Apr 8, 2024 639.70 646.00 637.60 644.50 644.50 17,801,945
Apr 5, 2024 636.10 641.80 634.00 641.40 641.40 57,354,782
Apr 4, 2024 634.50 644.40 633.10 641.70 641.70 30,442,640
Apr 3, 2024 620.50 631.10 618.70 631.10 631.10 28,446,283
Apr 2, 2024 629.20 632.40 619.40 621.40 621.40 25,424,009
Mar 28, 2024 618.80 627.50 618.00 619.00 619.00 31,683,472
Mar 27, 2024 621.50 622.10 612.50 615.00 615.00 21,079,290
Mar 26, 2024 624.00 628.20 623.00 627.30 627.30 19,146,886
Mar 25, 2024 622.50 625.40 619.84 624.60 624.60 20,581,329
Mar 22, 2024 619.60 629.70 619.40 624.90 624.90 31,173,104
Mar 21, 2024 609.50 624.00 608.80 621.10 621.10 46,221,272
Mar 20, 2024 600.90 608.00 599.00 605.40 605.40 34,999,580
Mar 19, 2024 600.00 605.69 599.80 602.90 602.90 23,063,736
Mar 18, 2024 596.80 607.00 596.40 602.50 602.50 37,891,932
Mar 15, 2024 586.20 598.10 584.90 598.00 598.00 144,608,653
Mar 14, 2024 590.20 590.55 584.00 586.40 586.40 44,407,570
Mar 13, 2024 592.60 598.60 589.30 589.70 589.70 35,428,913
Mar 12, 2024 585.20 594.30 584.10 592.60 592.60 55,525,865
Mar 11, 2024 578.50 581.00 572.90 575.80 575.80 51,557,214
Mar 8, 2024 589.70 590.10 579.70 579.90 579.90 43,793,152
Mar 7, 2024 31.00 Dividend
Mar 7, 2024 586.40 594.24 583.60 590.70 590.70 43,620,401
Mar 6, 2024 608.10 613.70 603.40 612.00 581.00 45,095,839
Mar 5, 2024 604.40 611.60 600.50 610.10 579.20 50,278,186
Mar 4, 2024 609.10 613.70 604.50 608.40 577.58 29,293,343
Mar 1, 2024 617.80 624.78 612.70 612.80 581.76 25,741,180
Feb 29, 2024 606.60 620.50 606.20 614.50 583.37 56,956,110
Feb 28, 2024 605.40 613.40 601.90 609.50 578.63 52,420,210
Feb 27, 2024 599.00 604.90 598.50 602.40 571.89 60,013,567
Feb 26, 2024 600.30 600.65 592.70 595.70 565.53 89,084,463
Feb 23, 2024 596.20 601.10 595.30 597.20 566.95 47,054,556
Feb 22, 2024 598.10 600.50 587.80 590.50 560.59 77,946,571
Feb 21, 2024 613.00 616.10 584.40 589.80 559.92 88,244,747
Feb 20, 2024 636.20 644.10 636.00 643.80 611.19 34,980,834
Feb 19, 2024 634.20 640.20 632.20 638.20 605.87 21,133,312
Feb 16, 2024 629.50 639.60 627.60 638.80 606.44 29,084,164
Feb 15, 2024 625.00 628.90 623.50 626.60 594.86 24,051,853
Feb 14, 2024 618.20 625.80 617.70 620.70 589.26 23,022,225
Feb 13, 2024 607.90 615.90 607.00 610.50 579.58 20,597,163
Feb 12, 2024 607.60 611.10 601.70 608.40 577.58 24,285,482
Feb 9, 2024 618.90 619.50 608.10 609.50 578.63 20,501,792
Feb 8, 2024 625.70 627.00 616.70 617.70 586.41 22,450,255
Feb 7, 2024 629.80 633.20 625.90 627.20 595.43 19,790,120
Feb 6, 2024 626.10 633.90 625.90 632.00 599.99 38,617,671
Feb 5, 2024 620.70 622.85 617.50 619.20 587.84 99,168,504
Feb 2, 2024 617.10 618.00 611.50 614.10 582.99 48,044,233
Feb 1, 2024 615.80 621.90 609.45 611.20 580.24 52,940,246
Jan 31, 2024 618.00 625.30 617.30 618.20 586.89 41,490,462
Jan 30, 2024 617.20 622.40 614.50 621.20 589.73 18,308,073
Jan 29, 2024 619.00 622.20 617.00 617.00 585.75 22,053,588
Jan 26, 2024 610.80 619.30 610.50 616.90 585.65 49,109,073
Jan 25, 2024 606.50 609.00 602.50 604.90 574.26 16,358,428
Jan 24, 2024 601.70 607.10 600.50 604.90 574.26 27,986,792
Jan 23, 2024 596.90 602.50 594.30 598.80 568.47 65,414,910
Jan 22, 2024 588.10 599.70 588.10 597.20 566.95 61,548,584
Jan 19, 2024 592.00 594.10 587.40 588.40 558.60 24,400,575
Jan 18, 2024 589.60 593.80 586.00 589.50 559.64 56,327,281
Jan 17, 2024 586.00 587.70 581.70 587.70 557.93 24,131,792
Jan 16, 2024 595.60 596.40 588.70 593.50 563.44 25,433,948
Jan 15, 2024 599.10 612.50 591.70 596.40 566.19 32,884,376
Jan 12, 2024 616.10 618.10 609.80 610.10 579.20 22,011,630
Jan 11, 2024 632.40 633.90 611.40 611.40 580.43 69,070,482
Jan 10, 2024 633.40 635.50 629.70 630.70 598.75 19,739,089
Jan 9, 2024 638.80 640.30 634.50 634.50 602.36 48,042,479
Jan 8, 2024 630.20 643.20 630.20 640.00 607.58 21,200,929
Jan 5, 2024 631.00 635.60 628.00 634.30 602.17 56,358,956
Jan 4, 2024 627.20 632.60 622.70 632.50 600.46 26,385,924
Jan 3, 2024 634.10 636.40 624.60 625.40 593.72 26,407,890
Jan 2, 2024 632.70 634.70 626.00 630.50 598.56 39,992,864
Dec 29, 2023 632.70 635.50 632.10 635.50 603.31 5,844,099
Dec 28, 2023 631.20 633.70 629.30 631.60 599.61 9,952,106
Dec 27, 2023 628.20 636.60 624.10 631.50 599.51 16,151,929
Dec 22, 2023 623.50 628.90 622.20 627.80 596.00 10,833,490
Dec 21, 2023 619.30 624.88 615.30 622.50 590.97 21,034,187
Dec 20, 2023 620.70 626.00 609.50 619.40 588.03 62,285,389
Dec 19, 2023 612.40 616.40 608.90 613.10 582.04 29,300,414
Dec 18, 2023 608.40 615.20 605.30 612.80 581.76 17,678,793
Dec 15, 2023 615.90 618.50 607.70 609.00 578.15 66,718,603
Dec 14, 2023 614.00 624.70 609.20 616.30 585.08 45,633,145
Dec 13, 2023 618.90 623.30 615.10 617.20 585.94 18,329,694
Dec 12, 2023 618.00 622.15 612.80 618.80 587.46 34,760,601
Dec 11, 2023 616.60 618.80 610.00 616.40 585.18 38,937,769
Dec 8, 2023 610.50 622.61 606.90 619.20 587.84 16,787,704
Dec 7, 2023 608.20 618.30 605.70 612.40 581.38 31,326,168
Dec 6, 2023 605.40 617.80 599.70 614.70 583.56 22,067,387
Dec 5, 2023 599.00 607.70 595.00 603.40 572.84 34,731,522
Dec 4, 2023 604.50 607.70 600.10 604.10 573.50 21,937,520
Dec 1, 2023 601.00 606.20 599.70 604.10 573.50 17,159,018
Nov 30, 2023 595.20 604.40 591.70 602.10 571.60 72,256,545
Nov 29, 2023 599.80 600.40 589.60 594.80 564.67 18,710,486
Nov 28, 2023 605.60 610.90 601.90 607.20 576.44 16,148,874
Nov 27, 2023 608.60 613.30 604.70 607.40 576.63 12,741,786
Nov 24, 2023 606.20 615.80 602.40 609.50 578.63 18,442,241
Nov 23, 2023 610.90 615.40 608.30 611.70 580.72 29,132,362
Nov 22, 2023 612.50 617.00 600.60 606.70 575.97 29,910,210
Nov 21, 2023 613.00 613.80 608.10 613.30 582.23 14,585,612
Nov 20, 2023 616.10 619.10 611.80 616.20 584.99 44,783,216
Nov 17, 2023 609.70 617.20 604.10 615.40 584.23 34,504,146
Nov 16, 2023 614.50 620.00 607.00 608.80 577.96 34,804,039
Nov 15, 2023 612.60 620.90 612.00 617.00 585.75 35,330,298
Nov 14, 2023 609.10 612.60 602.90 604.90 574.26 30,938,808
Nov 13, 2023 603.50 609.40 601.50 607.90 577.11 57,743,902
Nov 10, 2023 600.90 604.76 596.45 599.20 568.85 42,157,635
Nov 9, 2023 7.95 Dividend
Nov 9, 2023 600.00 604.90 593.00 603.10 572.55 32,529,807
Nov 8, 2023 609.10 612.50 603.70 607.30 568.99 41,676,193
Nov 7, 2023 608.00 613.70 604.40 608.30 569.92 15,816,453
Nov 6, 2023 606.80 613.20 597.60 609.30 570.86 67,681,095
Nov 3, 2023 608.90 611.40 598.00 602.20 564.21 21,517,497
Nov 2, 2023 597.00 602.80 586.80 601.30 563.37 25,610,068
Nov 1, 2023 596.70 599.50 582.10 590.10 552.87 29,210,099
Oct 31, 2023 587.80 597.70 587.00 592.30 554.93 49,522,167
Oct 30, 2023 603.70 608.60 582.60 587.30 550.25 169,130,927
Oct 27, 2023 614.90 618.00 598.70 601.00 563.09 35,680,976
Oct 26, 2023 609.70 619.20 595.10 609.10 570.67 75,777,476
Oct 25, 2023 612.10 617.90 608.20 615.10 576.30 39,620,658
Oct 24, 2023 611.50 616.90 607.10 612.80 574.14 18,211,871
Oct 23, 2023 616.20 617.50 608.70 612.50 573.86 13,959,110
Oct 20, 2023 631.30 632.19 615.70 615.90 577.05 38,831,847
Oct 19, 2023 645.50 654.70 638.50 641.20 600.75 22,582,692
Oct 18, 2023 653.80 657.60 648.60 650.30 609.28 21,094,402
Oct 17, 2023 647.00 655.50 643.10 653.00 611.81 36,574,818
Oct 16, 2023 652.60 653.80 648.10 651.30 610.21 26,351,027
Oct 13, 2023 655.40 663.20 647.10 652.60 611.43 15,780,448
Oct 12, 2023 660.40 664.50 654.60 657.90 616.40 31,737,934
Oct 11, 2023 655.40 661.50 651.10 659.00 617.43 17,751,343
Oct 10, 2023 650.00 660.60 648.20 657.80 616.30 34,573,439
Oct 9, 2023 651.40 652.60 641.50 645.00 604.31 18,973,365
Oct 6, 2023 649.60 657.70 642.00 654.70 613.40 37,660,935
Oct 5, 2023 642.00 649.80 636.80 644.50 603.84 21,812,777
Oct 4, 2023 642.30 647.40 639.00 640.50 600.09 35,708,961
Oct 3, 2023 637.80 656.50 636.30 645.20 604.50 25,649,014
Oct 2, 2023 648.50 652.30 637.90 639.80 599.44 31,837,619
Sep 29, 2023 648.60 650.10 643.30 644.90 604.22 22,317,823
Sep 28, 2023 639.80 645.90 634.85 644.90 604.22 45,263,621
Sep 27, 2023 638.50 641.90 635.80 639.90 599.53 48,649,788
Sep 26, 2023 636.50 640.60 632.90 639.20 598.88 18,876,589
Sep 25, 2023 639.50 643.10 635.40 638.60 598.31 75,173,293
Sep 22, 2023 638.10 649.50 635.70 643.10 602.53 40,235,747
Sep 21, 2023 630.00 640.10 628.90 636.10 595.97 31,240,282
Sep 20, 2023 631.80 635.70 629.90 633.40 593.44 18,482,939
Sep 19, 2023 626.00 631.50 623.10 630.70 590.91 14,145,170
Sep 18, 2023 627.00 630.00 621.80 623.00 583.70 15,718,615
Sep 15, 2023 629.40 631.90 625.90 629.30 589.60 77,881,497
Sep 14, 2023 612.50 629.70 609.30 626.90 587.35 29,081,387
Sep 13, 2023 603.00 614.90 601.90 611.00 572.45 23,549,819
Sep 12, 2023 593.90 600.30 591.20 597.30 559.62 31,541,932
Sep 11, 2023 582.40 591.40 581.90 590.00 552.78 23,844,895
Sep 8, 2023 585.20 587.60 576.90 584.40 547.53 37,302,909
Sep 7, 2023 581.50 591.70 581.30 584.70 547.81 23,007,461
Sep 6, 2023 587.00 587.20 579.50 585.30 548.38 14,699,219
Sep 5, 2023 581.20 593.40 579.10 587.50 550.44 20,296,700
Sep 4, 2023 593.90 595.00 584.00 585.80 548.84 36,868,212
Sep 1, 2023 585.70 590.30 583.30 588.30 551.19 24,327,245
Aug 31, 2023 591.00 592.40 582.50 583.10 546.31 45,532,273
Aug 30, 2023 597.50 600.80 590.70 590.70 553.44 36,565,404
Aug 29, 2023 594.90 598.30 586.90 595.70 558.12 138,408,401
Aug 25, 2023 591.50 595.29 586.60 587.80 550.72 9,832,360
Aug 24, 2023 589.50 592.50 587.90 589.10 551.94 61,134,863
Aug 23, 2023 582.40 587.20 581.10 584.80 547.91 100,676,534
Aug 22, 2023 585.60 586.60 580.60 580.60 543.97 29,208,014
Aug 21, 2023 583.60 588.70 581.70 583.30 546.50 28,590,940
Aug 18, 2023 587.20 589.10 579.40 583.90 547.06 20,736,904
Aug 17, 2023 592.80 596.80 589.80 592.40 555.03 15,492,986
Aug 16, 2023 599.20 601.60 588.40 589.80 552.59 37,789,214
Aug 15, 2023 620.90 620.90 598.70 600.30 562.43 24,642,980
Aug 14, 2023 624.00 627.60 617.60 621.50 582.29 61,518,364
Aug 11, 2023 632.00 632.00 623.50 624.80 585.38 48,386,496
Aug 10, 2023 7.98 Dividend
Aug 10, 2023 629.90 633.70 624.70 632.00 592.13 59,023,405
Aug 9, 2023 639.90 639.90 633.60 636.00 588.40 78,117,236
Aug 8, 2023 639.50 642.10 631.40 634.60 587.11 62,033,025
Aug 7, 2023 640.70 644.90 636.10 644.10 595.90 20,496,510
Aug 4, 2023 642.90 644.20 633.60 636.40 588.77 15,511,434
Aug 3, 2023 639.30 640.80 630.50 639.20 591.36 176,906,451
Aug 2, 2023 651.50 654.90 634.10 636.90 589.24 22,469,669
Aug 1, 2023 658.00 665.60 649.90 654.90 605.89 24,505,563
Jul 31, 2023 650.30 652.00 645.60 646.30 597.93 17,771,442
Jul 28, 2023 645.00 655.30 643.75 646.80 598.39 14,606,823
Jul 27, 2023 644.90 645.60 639.40 642.30 594.23 54,254,940
Jul 26, 2023 643.40 645.55 640.40 644.10 595.90 15,316,016
Jul 25, 2023 644.60 645.60 642.10 644.30 596.08 14,752,048
Jul 24, 2023 634.50 643.00 632.00 642.70 594.60 35,895,413
Jul 21, 2023 639.70 645.80 637.60 642.00 593.95 17,482,257
Jul 20, 2023 629.30 640.60 629.20 640.00 592.10 71,414,605
Jul 19, 2023 626.00 632.00 624.50 628.80 581.74 23,353,423
Jul 18, 2023 615.60 624.40 614.10 623.70 577.02 19,072,737
Jul 17, 2023 614.50 620.40 613.10 617.90 571.66 28,427,958
Jul 14, 2023 612.00 617.00 611.70 613.10 567.22 16,280,360
Jul 13, 2023 612.80 617.50 609.40 614.20 568.23 35,620,549
Jul 12, 2023 601.70 616.70 600.50 615.80 569.71 38,283,911
Jul 11, 2023 604.50 606.00 598.20 600.90 555.93 33,207,359
Jul 10, 2023 609.10 610.90 606.40 606.90 561.48 19,834,643
Jul 7, 2023 608.30 614.77 606.70 609.90 564.26 34,212,718
Jul 6, 2023 615.00 617.03 608.10 610.40 564.72 19,028,428
Jul 5, 2023 620.80 624.00 617.60 621.90 575.36 39,669,655
Jul 4, 2023 627.00 628.20 623.60 624.70 577.95 8,538,299
Jul 3, 2023 623.00 628.50 622.20 627.60 580.63 21,193,781
Jun 30, 2023 620.30 625.70 615.90 621.70 575.17 22,006,052
Jun 29, 2023 613.80 619.80 613.00 618.80 572.49 71,288,921
Jun 28, 2023 611.50 615.60 610.80 613.30 567.40 18,360,919
Jun 27, 2023 607.70 611.90 605.00 610.30 564.63 30,993,630
Jun 26, 2023 601.00 606.80 595.20 604.10 558.89 15,576,202
Jun 23, 2023 606.00 607.20 599.10 602.20 557.13 20,464,406
Jun 22, 2023 614.00 615.10 602.50 606.70 561.30 23,174,027
Jun 21, 2023 614.90 619.30 613.30 618.10 571.84 24,314,619
Jun 20, 2023 614.90 618.60 613.30 615.20 569.16 13,163,578
Jun 19, 2023 611.60 616.50 611.10 615.00 568.97 14,392,193
Jun 16, 2023 609.20 612.50 607.10 611.80 566.01 72,874,430
Jun 15, 2023 609.90 612.40 606.40 609.40 563.79 14,676,387
Jun 14, 2023 609.00 614.90 606.36 610.80 565.09 27,566,717
Jun 13, 2023 608.80 613.83 605.10 609.60 563.98 20,669,665
Jun 12, 2023 612.00 612.80 602.70 605.30 560.00 12,581,363
Jun 9, 2023 611.50 612.40 601.90 607.50 562.04 11,516,255
Jun 8, 2023 617.00 617.90 609.00 611.00 565.27 17,602,705
Jun 7, 2023 612.50 617.30 612.10 616.10 569.99 35,353,495
Jun 6, 2023 604.50 611.80 601.80 610.80 565.09 15,984,257
Jun 5, 2023 610.00 612.10 602.60 606.10 560.74 13,828,961
Jun 2, 2023 595.80 603.90 593.70 602.70 557.59 25,970,681
Jun 1, 2023 589.30 597.95 587.40 593.80 549.36 43,366,626
May 31, 2023 594.70 597.40 589.60 590.50 546.31 45,815,294
May 30, 2023 608.10 609.00 598.00 600.10 555.19 30,198,951
May 26, 2023 609.30 613.40 600.40 610.80 565.09 19,691,875
May 25, 2023 600.50 610.30 598.30 606.40 561.02 17,076,530
May 24, 2023 610.40 610.80 596.50 600.20 555.28 23,383,150
May 23, 2023 614.40 618.60 612.50 617.80 571.56 18,108,144
May 22, 2023 613.60 620.40 613.60 617.20 571.01 68,467,439
May 19, 2023 614.60 616.70 610.70 610.80 565.09 17,244,865
May 18, 2023 607.50 616.39 606.40 612.90 567.03 16,947,147
May 17, 2023 603.90 606.20 601.30 603.00 557.87 16,724,626
May 16, 2023 608.30 611.40 605.20 605.70 560.37 107,198,858
May 15, 2023 605.50 611.10 603.70 611.00 565.27 14,779,925
May 12, 2023 595.40 603.00 595.40 599.70 554.82 20,777,766
May 11, 2023 7.94 Dividend
May 11, 2023 594.50 600.00 587.10 593.60 549.18 25,625,911
May 10, 2023 603.40 606.60 599.20 601.10 548.77 16,305,805
May 9, 2023 600.10 602.90 596.10 599.30 547.13 35,837,955
May 5, 2023 588.00 600.50 586.50 599.80 547.58 20,223,115
May 4, 2023 596.20 596.80 583.40 584.00 533.16 39,625,040
May 3, 2023 598.80 601.80 591.70 593.20 541.56 23,152,226
May 2, 2023 592.50 610.70 591.04 593.90 542.20 111,897,000
Apr 28, 2023 578.40 578.60 565.10 573.80 523.85 26,012,411
Apr 27, 2023 574.00 579.30 560.60 575.40 525.31 24,614,220
Apr 26, 2023 568.00 575.70 563.80 571.70 521.93 21,487,013
Apr 25, 2023 567.80 569.40 562.70 566.30 517.00 19,470,392
Apr 24, 2023 569.90 577.65 568.30 573.30 523.39 28,074,221
Apr 21, 2023 577.90 579.30 568.10 573.70 523.76 16,475,926
Apr 20, 2023 577.80 581.60 571.20 575.10 525.03 18,149,031
Apr 19, 2023 574.10 575.20 570.00 573.40 523.48 16,476,041
Apr 18, 2023 576.80 581.70 573.70 574.60 524.58 21,150,937

Related Tickers

BARC.L Barclays PLC
183.98
+2.25%
 
STAN.L Standard Chartered PLC
661.60
+2.86%
 
BNC.L Banco Santander, S.A.
385.50
+1.45%
 
UBSG.SW UBS Group AG
25.81
+0.62%
 
BCS Barclays PLC
9.24
+1.54%
 
ING ING Groep N.V.
16.04
+1.13%
 
INGA.AS ING Groep N.V.
15.17
+1.62%
 
UBS UBS Group AG
28.12
+0.04%
 
3988.HK Bank of China Limited
3.330
-0.60%
 
ABN.AS ABN AMRO Bank N.V.
15.62
+0.39%