HSBA.L - HSBC Holdings plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019596.00596.90586.40586.40586.4030,001,796
Aug 22, 2019596.00600.00590.20593.70593.7045,714,933
Aug 21, 2019597.60604.10597.60598.30598.3030,450,442
Aug 20, 2019601.70605.56596.50596.90596.9028,586,479
Aug 19, 2019606.10610.20603.70603.70603.7088,663,966
Aug 16, 2019593.00598.40590.30597.20597.2043,473,268
Aug 15, 2019597.50599.10588.70591.30591.3045,376,203
Aug 15, 201910 Dividend
Aug 14, 2019612.80615.20502.66602.20592.2073,522,526
Aug 13, 2019607.20617.40606.10614.30604.1093,973,038
Aug 12, 2019629.50630.00605.80611.00600.8543,239,038
Aug 09, 2019630.00631.406.30622.00611.6746,342,993
Aug 08, 2019632.40634.30626.50634.30623.7731,717,345
Aug 07, 2019629.80635.70624.20627.40616.9824,726,471
Aug 06, 2019630.90638.10627.10627.90617.4730,797,806
Aug 05, 2019634.60647.60624.70626.80616.3935,372,385
Aug 02, 2019658.10659.00644.30646.10635.3735,889,165
Aug 01, 2019663.40669.50661.50666.00654.9426,189,619
Jul 31, 2019666.70666.70655.70656.70645.7923,144,264
Jul 30, 2019670.00671.40661.75664.80653.7624,187,280
Jul 29, 2019658.80669.10657.30666.40655.3328,939,526
Jul 26, 2019659.00664.70658.30662.40651.4019,372,358
Jul 25, 2019660.70663.40653.20655.10644.2240,379,179
Jul 24, 2019668.90669.30655.80656.40645.5032,743,691
Jul 23, 2019666.80673.70665.80670.90659.7623,935,024
Jul 22, 2019662.80667.80660.60662.60651.6016,989,943
Jul 19, 2019664.60666.30658.20662.70651.7022,336,663
Jul 18, 2019663.70666.30660.60661.40650.4217,569,609
Jul 17, 2019670.40671.70662.40664.30653.2722,881,036
Jul 16, 2019668.20673.30665.90670.50659.3716,133,814
Jul 15, 2019661.90668.30659.20667.20656.1213,937,833
Jul 12, 2019664.50667.40662.70663.40652.3821,943,552
Jul 11, 2019667.00667.50662.70664.50653.4714,571,395
Jul 10, 2019670.00670.30666.20666.70655.6317,243,376
Jul 09, 2019666.90672.30665.70670.70659.5615,520,978
Jul 08, 2019665.40669.10664.70668.50657.4013,721,036
Jul 05, 2019670.60674.80668.70672.50661.3314,302,622
Jul 04, 2019669.00673.70669.00671.60660.4514,204,643
Jul 03, 2019668.80671.50667.40671.50660.3514,990,789
Jul 02, 2019665.90669.70661.30668.90657.7919,646,368
Jul 01, 2019660.00665.80660.00661.80650.8121,592,795
Jun 28, 2019652.40659.10652.40656.90645.9918,964,355
Jun 27, 2019655.40656.10651.50654.80643.9316,166,976
Jun 26, 2019646.60653.60646.10649.70638.9124,729,542
Jun 25, 2019641.80647.80641.00647.80637.0448,445,802
Jun 24, 2019647.40649.00644.30645.80635.0824,890,222
Jun 21, 2019652.60653.90646.00649.60638.8181,817,077
Jun 20, 2019656.00657.00652.10654.00643.1425,436,195
Jun 19, 2019659.70661.90657.20657.30646.3937,238,206
Jun 18, 2019652.60659.90650.40657.60646.6824,605,917
Jun 17, 2019650.40652.70648.70651.10640.2918,311,677
Jun 14, 2019644.10646.30640.90645.60634.8822,598,818
Jun 13, 2019646.40651.70644.70647.90637.1419,935,628
Jun 12, 2019651.00651.80647.30648.90638.1224,704,211
Jun 11, 2019658.30660.00655.90655.90645.0117,351,528
Jun 10, 2019652.00658.40651.50658.40647.4714,083,721
Jun 07, 2019645.50651.80645.20650.90640.0920,948,802
Jun 06, 2019646.00649.00642.00644.10633.4020,312,181
Jun 05, 2019645.90647.40641.80646.30635.5719,547,757
Jun 04, 2019641.00648.80641.00647.70636.9425,386,777
Jun 03, 2019641.00646.90638.00646.90636.1620,754,375
May 31, 2019649.00650.60643.00645.10634.3926,251,968
May 30, 2019653.40655.80651.10653.60642.7530,083,371
May 29, 2019655.00656.60649.30655.50644.6124,204,609
May 28, 2019659.40660.20654.40658.50647.5749,747,233
May 24, 2019660.60663.20656.60659.40648.4513,129,728
May 23, 2019658.30661.10654.50659.30648.3522,496,900
May 22, 2019656.30662.20655.00657.50646.5825,886,363
May 21, 2019655.10656.50651.50652.50641.6616,308,850
May 20, 2019652.80654.60645.10650.10639.3047,163,282
May 17, 2019655.00658.40650.60654.70643.8346,382,914
May 16, 2019656.60662.20654.80661.00650.0218,422,795
May 16, 20197.8368 Dividend
May 15, 2019658.00663.30656.60663.30644.5820,678,579
May 14, 2019652.30654.50649.80653.60635.1515,416,780
May 13, 2019655.80656.30647.20650.00631.6514,066,915
May 10, 2019656.00659.70650.30652.00633.6012,332,504
May 09, 2019653.00653.50648.30651.90633.5016,394,276
May 08, 2019660.50661.80654.80659.00640.4015,709,986
May 07, 2019667.90670.40659.50662.20643.5132,277,846
May 03, 2019683.00687.70679.10680.60661.3936,885,766
May 02, 2019665.00670.70662.70667.70648.8515,697,997
May 01, 2019667.00670.00663.70664.90646.137,117,693
Apr 30, 2019666.00668.90662.80667.10648.2717,400,703
Apr 29, 2019665.30671.40661.50669.50650.6016,149,221
Apr 26, 2019664.20668.80659.80665.40646.6215,542,052
Apr 25, 2019662.30663.00658.00661.90643.2215,125,805
Apr 24, 2019666.00667.00660.10662.70644.0017,772,091
Apr 23, 2019665.00668.80663.90667.60648.7619,177,022
Apr 18, 2019663.10667.70662.00666.50647.6911,543,853
Apr 17, 2019661.90669.30661.00665.30646.5222,440,044
Apr 16, 2019657.50664.80655.20662.80644.0918,398,193
Apr 15, 2019657.90659.00653.70655.90637.3918,741,185
Apr 12, 2019651.70662.10650.70658.70640.1120,779,345
Apr 11, 2019650.00654.50647.90651.40633.0127,194,072
Apr 10, 2019654.80656.30649.90652.70634.2812,478,388
Apr 09, 2019651.50659.70650.00655.30636.8017,992,421
Apr 08, 2019653.00653.00649.10652.20633.7933,490,261
Apr 05, 2019648.30656.00648.30653.10634.6723,664,069
Apr 04, 2019643.90648.80639.70648.60630.2927,131,085
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...