HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 12.520 | 12.560 | 12.440 | 12.520 | 12.064 | 535,526 |
| 2025-11-10 | 12.300 | 12.420 | 12.280 | 12.400 | 11.948 | 83,356 |
| 2025-11-07 | 12.320 | 12.360 | 12.160 | 12.160 | 11.717 | 59,792 |
| 2025-11-06 | 12.400 | 12.480 | 12.340 | 12.340 | 11.891 | 78,132 |
| 2025-11-05 | 12.140 | 12.380 | 12.140 | 12.380 | 11.846 | 96,701 |
| 2025-11-04 | 12.080 | 12.240 | 11.960 | 12.200 | 11.674 | 144,345 |
| 2025-11-03 | 12.140 | 12.240 | 12.120 | 12.240 | 11.712 | 341,338 |
| 2025-10-31 | 12.120 | 12.120 | 12.020 | 12.120 | 11.597 | 1,315,659 |
| 2025-10-30 | 12.020 | 12.220 | 12.000 | 12.180 | 11.654 | 189,577 |
| 2025-10-29 | 12.040 | 12.220 | 12.040 | 12.160 | 11.635 | 251,258 |
| 2025-10-28 | 11.820 | 12.000 | 11.760 | 12.000 | 11.482 | 912,968 |
| 2025-10-27 | 11.400 | 11.540 | 11.380 | 11.540 | 11.042 | 1,300,309 |
| 2025-10-24 | 11.460 | 11.540 | 11.400 | 11.540 | 11.042 | 554,387 |
| 2025-10-23 | 11.460 | 11.540 | 11.420 | 11.440 | 10.946 | 1,071,436 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0890 GBP |
| 2026-05-14 | 0.0890 GBP |
| 2026-03-12 | 0.4003 GBP |
| 2025-11-06 | 0.0890 GBP |
| 2025-08-14 | 0.0890 GBP |
| 2025-05-08 | 0.0890 GBP |
| 2025-03-06 | 0.3202 GBP |
| 2024-11-07 | 0.0890 GBP |
| 2024-08-15 | 0.0890 GBP |
| 2024-05-09 | 0.2758 GBP |
| 2024-03-07 | 0.2758 GBP |
| 2023-11-09 | 0.0890 GBP |
| 2023-08-10 | 0.0890 GBP |
| 2023-05-11 | 0.0890 GBP |
| 2023-03-02 | 0.2046 GBP |
| 2022-08-18 | 0.0801 GBP |
| 2022-03-10 | 0.1601 GBP |
| 2021-08-19 | 0.0623 GBP |
| 2021-03-11 | 0.1334 GBP |
| 2020-02-27 | 0.2100 GBP |
| 2019-10-10 | 0.0890 GBP |
| 2019-08-15 | 0.0890 GBP |
| 2019-05-16 | 0.0890 GBP |
| 2019-02-21 | 0.1868 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.