HSBC Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,098.80 | 1,102.60 | 1,093.60 | 1,099.40 | 1,059.55 | 50,198,780 |
| 2025-11-10 | 1,087.00 | 1,090.00 | 1,077.40 | 1,089.00 | 1,049.52 | 29,367,426 |
| 2025-11-07 | 1,082.20 | 1,087.40 | 1,067.40 | 1,070.80 | 1,031.98 | 15,947,148 |
| 2025-11-06 | 1,091.40 | 1,099.40 | 1,085.80 | 1,088.80 | 1,049.33 | 20,937,878 |
| 2025-11-05 | 1,068.20 | 1,087.80 | 1,066.40 | 1,085.80 | 1,039.20 | 48,668,461 |
| 2025-11-04 | 1,065.80 | 1,075.00 | 1,051.00 | 1,075.00 | 1,028.87 | 18,548,038 |
| 2025-11-03 | 1,060.20 | 1,071.07 | 1,060.20 | 1,069.00 | 1,023.12 | 31,605,934 |
| 2025-10-31 | 1,058.80 | 1,063.40 | 1,053.20 | 1,063.40 | 1,017.77 | 30,043,594 |
| 2025-10-30 | 1,059.00 | 1,073.08 | 1,054.40 | 1,069.80 | 1,023.89 | 57,197,819 |
| 2025-10-29 | 1,057.40 | 1,073.40 | 1,056.20 | 1,073.40 | 1,027.34 | 34,404,972 |
| 2025-10-28 | 1,032.60 | 1,050.80 | 1,025.40 | 1,050.20 | 1,005.13 | 39,662,605 |
| 2025-10-27 | 979.90 | 1,004.80 | 979.80 | 1,004.00 | 960.91 | 20,138,478 |
| 2025-10-24 | 999.10 | 1,005.00 | 989.70 | 1,004.00 | 960.91 | 23,420,356 |
| 2025-10-23 | 990.70 | 998.20 | 987.20 | 992.80 | 950.19 | 9,226,736 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0741 GBP |
| 2026-05-14 | 0.0745 GBP |
| 2026-03-12 | 0.3330 GBP |
| 2025-11-06 | 0.0751 GBP |
| 2025-08-14 | 0.0736 GBP |
| 2025-05-08 | 0.0737 GBP |
| 2025-03-06 | 0.2732 GBP |
| 2024-11-07 | 0.0783 GBP |
| 2024-08-15 | 0.0758 GBP |
| 2024-05-09 | 0.2434 GBP |
| 2024-03-07 | 0.2446 GBP |
| 2023-11-09 | 0.0795 GBP |
| 2023-08-10 | 0.0798 GBP |
| 2023-05-11 | 0.0794 GBP |
| 2023-03-02 | 0.1854 GBP |
| 2022-08-18 | 0.0788 GBP |
| 2022-03-10 | 0.1382 GBP |
| 2021-08-19 | 0.0512 GBP |
| 2021-03-11 | 0.1079 GBP |
| 2019-10-10 | 0.0780 GBP |
| 2019-08-15 | 0.0803 GBP |
| 2019-05-16 | 0.0784 GBP |
| 2019-02-21 | 0.1593 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.