LSE - Delayed Quote • GBp
HSBC Holdings plc (HSBA.L)
As of 11:41 AM GMT+1. Market Open.
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 665.80 | 668.90 | 663.80 | 668.40 | 668.40 | 6,251,388 |
Apr 22, 2024 | 655.70 | 669.80 | 653.30 | 666.50 | 666.50 | 25,523,717 |
Apr 19, 2024 | 635.50 | 647.60 | 633.80 | 646.20 | 646.20 | 42,777,852 |
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 | 611.80 | 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 |
Related Tickers
BARC.L Barclays PLC
193.20
+2.13%
STAN.L Standard Chartered PLC
682.80
+1.70%
BNC.L Banco Santander, S.A.
408.25
+2.19%
INGA.AS ING Groep N.V.
15.58
+1.43%
UBSG.SW UBS Group AG
25.83
+1.73%
3988.HK Bank of China Limited
3.440
+1.18%
UBS UBS Group AG
27.97
-0.32%
0939.HK China Construction Bank Corporation
4.910
+0.20%
2888.HK Standard Chartered PLC
65.500
+2.26%
BCS Barclays PLC
9.52
+1.82%