1. Share Prices

  2. HSBC Holdings PLC (HSBA)

636.10p+4.40 (+0.70%)17 Apr 2024, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

HSBC Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 16, 2024642.50p642.50p630.50p631.70p27,235,255
Apr 15, 2024653.00p659.80p650.00p651.10p24,347,647
Apr 12, 2024647.50p660.10p647.50p653.40p31,007,911
Apr 11, 2024659.60p662.90p644.40p646.70p39,103,496
Apr 10, 2024650.00p665.00p649.00p663.20p53,216,145
Apr 9, 2024644.20p649.20p643.10p644.70p56,964,110
Apr 8, 2024639.70p646.00p637.60p644.50p17,801,945
Apr 5, 2024636.10p641.80p634.00p641.40p57,354,782
Apr 4, 2024634.50p644.40p633.10p641.70p30,442,640
Apr 3, 2024620.50p631.10p618.70p631.10p28,446,283
Apr 2, 2024629.20p632.40p619.40p621.40p25,424,009
Mar 28, 2024618.80p627.50p618.00p619.00p31,683,472
Mar 27, 2024621.50p622.10p612.50p615.00p21,079,290
Mar 26, 2024624.00p628.20p623.00p627.30p19,146,886
Mar 25, 2024622.50p625.40p619.85p624.60p20,581,329
Mar 22, 2024619.60p629.70p619.40p624.90p31,173,104
Mar 21, 2024609.50p624.00p608.80p621.10p46,221,272
Mar 20, 2024600.90p608.00p599.00p605.40p34,999,580
Mar 19, 2024600.00p605.69p599.80p602.90p23,063,736
Mar 18, 2024596.80p607.00p596.40p602.50p37,891,932
Mar 15, 2024586.20p598.10p584.90p598.00p144,608,653
Mar 14, 2024590.20p590.55p584.00p586.40p44,407,570
Mar 13, 2024592.60p598.60p589.30p589.70p35,428,913
Mar 12, 2024585.20p594.30p584.10p592.60p55,525,865
Mar 11, 2024578.50p581.00p572.90p575.80p51,557,214
Mar 8, 2024589.70p590.10p579.70p579.90p43,793,152
Mar 7, 2024586.40p594.24p583.60p590.70p43,620,401
Mar 6, 2024608.10p613.70p603.40p612.00p45,095,839
Mar 5, 2024604.40p611.60p600.50p610.10p50,278,186
Mar 4, 2024609.10p613.70p604.50p608.40p29,293,343
Mar 1, 2024617.80p624.78p612.70p612.80p25,741,180
Feb 29, 2024606.60p620.50p606.20p614.50p56,956,110
Feb 28, 2024605.40p613.40p601.90p609.50p52,420,210
Feb 27, 2024599.00p604.90p598.50p602.40p60,013,567
Feb 26, 2024600.30p600.65p592.70p595.70p89,084,463
Feb 23, 2024596.20p601.10p595.30p597.20p47,054,556
Feb 22, 2024598.10p600.50p587.80p590.50p77,946,571
Feb 21, 2024613.00p616.10p584.40p589.80p88,244,747
Feb 20, 2024636.20p644.10p636.00p643.80p34,980,834
Feb 19, 2024634.20p640.20p632.20p638.20p21,133,312
Feb 16, 2024629.50p639.60p627.60p638.80p29,084,164
Feb 15, 2024625.00p628.90p623.50p626.60p24,051,853
Feb 14, 2024618.20p625.80p617.70p620.70p23,022,225
Feb 13, 2024607.90p615.90p607.00p610.50p20,597,163
Feb 12, 2024607.60p611.10p601.70p608.40p24,285,482
Feb 9, 2024618.90p619.50p608.10p609.50p20,501,792
Feb 8, 2024625.70p627.00p616.70p617.70p22,450,255
Feb 7, 2024629.80p633.20p625.90p627.20p19,790,120
Feb 6, 2024626.10p633.90p625.90p632.00p38,617,671
Feb 5, 2024620.70p622.85p617.50p619.20p99,168,504
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Distributions Services PLC276.0028.85
Ferrexpo PLC46.254.76
Anglo American PLC2,168.503.51
Watches Of Switzerland Group PLC349.603.49
Fresnillo PLC601.502.91
Ithaca Energy PLC118.602.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.