HSBC Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	10.508	10.516	10.396	10.410	9.883	1,602,314
2025-05-26	10.422	10.480	10.390	10.404	9.878	32,029
2025-05-23	10.550	10.566	10.166	10.400	9.874	1,104,967
2025-05-22	10.572	10.572	10.446	10.516	9.984	143,052
2025-05-21	10.544	10.608	10.486	10.538	10.005	1,352,042
2025-05-20	10.590	10.664	10.570	10.616	10.079	1,350,802
2025-05-19	10.474	10.556	10.414	10.552	10.018	122,681
2025-05-16	10.478	10.552	10.438	10.552	10.018	118,111
2025-05-15	10.402	10.528	10.374	10.508	9.977	91,480
2025-05-14	10.478	10.488	10.230	10.372	9.847	62,456
2025-05-13	10.376	10.520	10.376	10.454	9.925	84,078
2025-05-12	10.420	10.572	10.406	10.540	10.007	184,437
2025-05-09	10.068	10.124	10.056	10.082	9.572	50,693
2025-05-08	9.920	10.026	9.905	9.998	9.492	83,965
2025-05-07	10.036	10.044	9.930	9.972	9.386	88,195
2025-05-06	10.016	10.034	9.880	10.028	9.438	116,477
2025-05-05	10.010	10.086	9.927	10.086	9.493	99,956
2025-05-02	9.886	9.977	9.785	9.960	9.374	725,872
2025-04-30	10.028	10.038	9.685	9.788	9.212	3,526,233
2025-04-29	9.972	10.178	9.956	10.120	9.525	149,230
2025-04-28	9.867	9.893	9.804	9.831	9.253	338,926
2025-04-25	9.801	9.913	9.742	9.812	9.235	138,995
2025-04-24	9.788	9.791	9.640	9.744	9.171	366,886
2025-04-23	9.779	10.014	9.742	9.906	9.323	419,674
2025-04-22	9.287	9.378	9.252	9.365	8.814	965,559
2025-04-17	9.200	9.292	9.187	9.252	8.708	1,511,523
2025-04-16	9.139	9.243	9.098	9.243	8.699	2,218,199
2025-04-15	9.048	9.251	8.999	9.251	8.707	1,895,357
2025-04-14	8.843	9.010	8.834	9.000	8.471	2,385,404
2025-04-11	8.684	8.714	8.492	8.622	8.115	2,932,089
2025-04-10	9.029	9.060	8.572	8.572	8.068	2,932,604
2025-04-09	8.398	8.500	8.220	8.320	7.831	2,671,840
2025-04-08	8.736	8.862	8.587	8.720	8.207	2,904,212
2025-04-07	8.502	9.048	8.427	8.760	8.245	3,348,896
2025-04-04	9.360	9.360	8.837	9.050	8.518	2,038,498
2025-04-03	10.332	10.334	9.669	9.669	9.100	1,086,850
2025-04-02	10.644	10.650	10.550	10.650	10.024	780,577
2025-04-01	10.672	10.700	10.492	10.606	9.982	865,128
2025-03-31	10.610	10.626	10.450	10.548	9.928	1,830,794
2025-03-28	10.754	10.858	10.616	10.674	10.046	1,724,294
2025-03-27	10.812	10.844	10.722	10.836	10.199	1,916,086
2025-03-26	10.826	10.916	10.756	10.822	10.186	2,528,178
2025-03-25	10.674	10.800	10.612	10.772	10.139	2,317,988
2025-03-24	10.740	10.808	10.682	10.734	10.103	2,375,042
2025-03-21	10.662	10.694	10.562	10.672	10.044	2,556,634
2025-03-20	10.782	10.782	10.558	10.640	10.014	2,772,728
2025-03-19	10.744	10.838	10.658	10.826	10.189	2,090,768
2025-03-18	10.616	10.778	10.606	10.760	10.127	1,451,068
2025-03-17	10.508	10.576	10.480	10.548	9.928	1,274,597
2025-03-14	10.250	10.512	10.250	10.480	9.864	153,514
2025-03-13	10.288	10.386	10.222	10.236	9.634	129,383
2025-03-12	10.184	10.252	10.160	10.232	9.630	125,745
2025-03-11	10.182	10.266	10.022	10.128	9.532	1,448,505
2025-03-10	10.554	10.562	10.270	10.296	9.691	381,122
2025-03-07	10.622	10.760	10.524	10.544	9.924	612,617
2025-03-06	10.938	10.940	10.644	10.732	10.101	378,662
2025-03-05	11.294	11.380	11.234	11.300	10.343	361,508
2025-03-04	11.508	11.508	11.246	11.292	10.335	226,438
2025-03-03	11.450	11.682	11.394	11.578	10.597	378,328
2025-02-28	11.156	11.404	11.122	11.404	10.438	284,994

← NewerPage 7 of 22 · 1,273 trading daysOlder →

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.