HSBC Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 16.404 | 16.408 | 16.042 | 16.200 | 16.200 | 991,603 |
| 2026-10-22 | 16.410 | 16.602 | 16.320 | 16.378 | 16.378 | 692,838 |
| 2026-10-21 | 16.576 | 16.822 | 16.534 | 16.724 | 16.724 | 63,284 |
| 2026-10-20 | 16.568 | 16.620 | 16.358 | 16.540 | 16.540 | 325,977 |
| 2026-10-19 | 16.852 | 16.884 | 16.572 | 16.636 | 16.636 | 293,724 |
| 2026-10-16 | 16.992 | 17.086 | 16.948 | 16.980 | 16.980 | 76,710 |
| 2026-10-15 | 16.776 | 16.970 | 16.748 | 16.870 | 16.870 | 78,070 |
| 2026-10-14 | 16.936 | 16.944 | 16.740 | 16.892 | 16.892 | 252,506 |
| 2026-10-13 | 17.140 | 17.220 | 16.904 | 16.988 | 16.988 | 589,128 |
| 2026-10-12 | 16.844 | 16.964 | 16.836 | 16.948 | 16.948 | 305,975 |
| 2026-10-09 | 16.568 | 16.598 | 16.442 | 16.556 | 16.556 | 473,824 |
| 2026-10-08 | 16.312 | 16.538 | 16.210 | 16.384 | 16.384 | 89,385 |
| 2026-10-07 | 17.212 | 17.220 | 16.682 | 16.702 | 16.702 | 157,439 |
| 2026-10-06 | 17.328 | 17.434 | 17.304 | 17.384 | 17.384 | 113,812 |
| 2026-10-05 | 17.028 | 17.284 | 16.932 | 17.236 | 17.236 | 86,955 |
| 2026-10-02 | 16.896 | 16.994 | 16.716 | 16.988 | 16.988 | 159,427 |
| 2026-10-01 | 17.400 | 17.400 | 16.790 | 16.916 | 16.916 | 521,278 |
| 2026-09-30 | 17.732 | 17.832 | 17.544 | 17.564 | 17.564 | 923,674 |
| 2026-09-29 | 17.858 | 17.932 | 17.596 | 17.632 | 17.632 | 305,553 |
| 2026-09-28 | 17.800 | 17.912 | 17.704 | 17.724 | 17.724 | 71,603 |
| 2026-09-25 | 17.704 | 17.722 | 17.554 | 17.616 | 17.616 | 417,931 |
| 2026-09-24 | 17.520 | 17.662 | 17.458 | 17.480 | 17.480 | 1,156,310 |
| 2026-09-23 | 17.836 | 17.850 | 17.634 | 17.676 | 17.676 | 685,133 |
Page 1 of 1 · 23 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.