Skip to main content
HSBC Holdings plc (LON:HSBA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,062.00
-12.40 (-1.15%)
At close: Dec 5, 2025

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,075.801,076.401,062.001,062.001,062.00-1.15%10,537,838
Dec 4, 20251,076.201,077.801,067.801,074.401,074.400.39%12,430,552
Dec 3, 20251,082.201,083.201,069.601,070.201,070.20-1.62%13,513,528
Dec 2, 20251,080.601,090.201,078.801,087.801,087.800.76%9,765,062
Dec 1, 20251,074.401,080.801,067.401,079.601,079.600.88%13,614,011
Nov 28, 20251,064.001,074.001,061.401,070.201,070.200.49%9,730,852
Nov 27, 20251,061.001,066.401,059.001,065.001,065.000.06%22,059,490
Nov 26, 20251,047.801,066.201,047.801,064.401,064.401.31%31,221,043
Nov 25, 20251,049.601,055.201,040.801,050.601,050.600.25%13,121,802
Nov 24, 20251,051.601,058.201,043.601,048.001,048.000.63%46,402,201
Nov 21, 20251,031.401,041.401,028.001,041.401,041.40-0.29%19,761,340
Nov 20, 20251,060.401,061.011,041.401,044.401,044.40-0.31%18,437,030
Nov 19, 20251,055.201,055.601,045.001,047.601,047.60-0.80%23,028,420
Nov 18, 20251,069.401,074.801,044.101,056.001,056.00-3.42%30,842,120
Nov 17, 20251,093.001,104.201,089.401,093.401,093.40-1.00%19,457,710
Nov 14, 20251,105.201,108.601,087.801,104.401,104.40-1.39%15,838,480
Nov 13, 20251,120.001,126.201,115.401,120.001,120.000.23%18,564,400
Nov 12, 20251,111.001,119.601,107.601,117.401,117.401.64%22,563,970
Nov 11, 20251,098.801,102.601,093.601,099.401,099.400.96%50,198,780
Nov 10, 20251,087.001,090.001,077.401,089.001,089.001.70%29,367,420
Nov 7, 20251,082.201,087.401,067.401,070.801,070.80-1.65%15,947,140
Nov 6, 20251,091.401,099.401,085.801,088.801,088.800.28%20,937,870
Nov 5, 20251,068.201,087.801,066.401,085.801,078.131.00%48,668,460
Nov 4, 20251,065.801,075.001,051.001,075.001,067.410.56%18,548,030
Nov 3, 20251,060.201,071.071,060.201,069.001,061.450.53%31,605,930
Oct 31, 20251,058.801,063.401,053.201,063.401,055.89-0.60%30,043,590
Oct 30, 20251,059.001,073.081,054.401,069.801,062.24-0.34%57,197,820
Oct 29, 20251,057.401,073.401,056.201,073.401,065.822.21%34,404,970
Oct 28, 20251,032.601,050.801,025.401,050.201,042.784.60%39,662,600
Oct 27, 2025979.901,004.80979.801,004.00996.91-20,138,470
Oct 24, 2025999.101,005.00989.701,004.00996.911.13%23,420,350
Oct 23, 2025990.70998.20987.20992.80985.790.17%9,226,736
Oct 22, 2025988.80996.64986.80991.10984.100.62%34,911,890
Oct 21, 2025990.20991.50982.70985.00978.041.57%20,782,240
Oct 20, 2025988.00988.00963.90969.80962.950.57%28,094,850
Oct 17, 2025974.00979.00959.29964.30957.49-2.51%34,438,540
Oct 16, 2025983.90992.35983.40989.10982.110.04%19,988,800
Oct 15, 2025998.001,002.00988.70988.70981.72-0.75%19,080,470
Oct 14, 2025987.90999.30979.00996.20989.160.41%16,883,440
Oct 13, 2025986.70995.90984.00992.10985.09-0.18%36,635,020
Oct 10, 2025992.001,008.40991.50993.90986.88-1.46%24,770,330
Oct 9, 2025999.901,025.00990.401,008.601,001.48-5.38%55,784,480
Oct 8, 20251,050.601,067.401,049.801,066.001,058.471.52%13,581,800
Oct 7, 20251,053.801,059.401,047.201,050.001,042.58-0.66%12,102,830
Oct 6, 20251,064.001,067.801,054.801,057.001,049.53-0.45%13,155,810
Oct 3, 20251,048.801,064.401,048.801,061.801,054.301.74%12,222,490
Oct 2, 20251,055.001,059.801,043.601,043.601,036.23-0.69%15,501,050
Oct 1, 20251,043.001,057.001,041.001,050.801,043.380.56%39,206,700
Sep 30, 20251,044.801,051.001,040.401,045.001,037.620.48%27,347,220
Sep 29, 20251,040.601,049.601,040.001,040.001,032.660.12%17,737,370
Sep 26, 20251,025.001,041.881,023.801,038.801,031.461.33%18,576,510
Sep 25, 20251,024.001,029.201,019.201,025.201,017.96-1.16%26,504,520
Sep 24, 20251,028.201,040.401,021.001,037.201,029.870.04%17,202,900
Sep 23, 20251,032.401,045.201,030.601,036.801,029.480.50%21,629,070
Sep 22, 20251,026.001,031.801,021.601,031.601,024.310.37%15,552,130
Sep 19, 20251,022.801,030.601,014.201,027.801,020.540.88%69,619,160
Sep 18, 20251,014.801,023.271,011.001,018.801,011.600.39%18,697,460
Sep 17, 20251,006.601,018.001,003.801,014.801,007.631.32%17,301,410
Sep 16, 20251,014.401,015.20999.701,001.60994.53-1.14%31,676,330
Sep 15, 20251,015.801,015.801,008.401,013.201,006.040.62%27,834,900
Sep 12, 20251,011.401,012.061,005.801,007.00999.89-0.47%13,702,250
Sep 11, 20251,000.001,011.80997.801,011.801,004.651.50%31,309,380
Sep 10, 2025990.00999.00985.00996.80989.761.82%25,164,800
Sep 9, 2025967.80979.00964.20979.00972.090.95%23,018,290
Sep 8, 2025963.40970.90960.60969.80962.950.71%14,270,320
Sep 5, 2025970.00981.80960.20963.00956.200.17%19,995,090
Sep 4, 2025952.10962.80949.60961.40954.610.69%14,119,120
Sep 3, 2025948.10958.50946.20954.80948.060.88%19,749,270
Sep 2, 2025953.00957.00946.50946.50939.82-0.74%16,297,710
Sep 1, 2025947.50954.62946.58953.60946.870.73%8,507,247
Aug 29, 2025952.00953.00942.80946.70940.01-0.95%21,949,400
Aug 28, 2025955.40959.00952.00955.80949.050.17%10,650,940
Aug 27, 2025961.10964.60951.10954.20947.46-0.68%16,440,040
Aug 26, 2025960.50964.10949.30960.70953.92-0.68%50,035,990
Aug 22, 2025967.50972.40965.60967.30960.47-10,967,190
Aug 21, 2025960.90968.70957.50967.30960.470.33%13,109,610
Aug 20, 2025945.60964.40942.90964.10957.292.05%19,731,400
Aug 19, 2025940.40948.50939.10944.70938.030.51%13,258,250
Aug 18, 2025935.60939.90928.10939.90933.260.11%39,748,110
Aug 15, 2025947.10953.30935.80938.90932.27-1.57%25,240,870
Aug 14, 2025940.00955.00939.90953.90947.16-0.16%14,352,750
Aug 13, 2025959.50960.70952.50955.40941.350.07%32,025,950
Aug 12, 2025949.20956.50948.67954.70940.660.55%19,884,940
Aug 11, 2025944.00949.50944.00949.50935.541.09%17,436,130
Aug 8, 2025929.50939.30927.70939.30925.490.55%15,550,760
Aug 7, 2025943.50944.70932.40934.20920.46-20,878,990
Aug 6, 2025929.70936.40927.60934.20920.460.99%23,676,480
Aug 5, 2025926.20932.20922.30925.00911.400.09%14,854,660
Aug 4, 2025922.40929.90920.20924.20910.610.69%24,997,050
Aug 1, 2025920.30930.27908.80917.90904.40-0.53%20,515,990
Jul 31, 2025922.00932.21918.20922.80909.23-0.35%19,221,040
Jul 30, 2025922.00949.50920.50926.00912.38-4.54%36,229,610
Jul 29, 2025959.20978.79959.10970.00955.731.06%18,609,370
Jul 28, 2025958.60964.10955.30959.80945.680.15%12,621,270
Jul 25, 2025957.20960.58952.30958.40944.30-0.26%10,304,100
Jul 24, 2025957.40968.61954.48960.90946.771.34%13,057,820
Jul 23, 2025941.00949.90937.00948.20934.250.46%16,338,860
Jul 22, 2025941.30947.40939.20943.90930.020.15%16,914,340
Jul 21, 2025933.80942.50929.10942.50928.641.02%20,417,550
Jul 18, 2025932.30934.10926.90933.00919.280.03%18,707,410