Skip to main content
HSBC Holdings plc (LON:HSBA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,245.00
-33.80 (-2.64%)
At close: Mar 6, 2026

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,288.801,293.001,237.201,245.001,245.00-2.64%20,977,441
Mar 5, 20261,292.401,312.201,273.001,278.801,278.80-0.98%20,472,359
Mar 4, 20261,256.001,291.801,236.601,291.401,291.402.26%24,881,765
Mar 3, 20261,306.201,310.201,244.601,262.801,262.80-5.20%28,415,582
Mar 2, 20261,343.001,346.401,316.601,332.001,332.00-4.42%19,342,210
Feb 27, 20261,402.601,410.601,377.401,393.601,393.60-0.31%28,617,020
Feb 26, 20261,372.001,398.001,363.801,398.001,398.000.29%16,771,250
Feb 25, 20261,343.401,394.001,335.401,394.001,394.007.94%58,506,850
Feb 24, 20261,289.601,293.001,274.401,291.401,291.40-0.11%20,025,810
Feb 23, 20261,286.601,314.001,285.801,292.801,292.800.22%9,618,407
Feb 20, 20261,283.601,297.801,281.601,290.001,290.000.66%16,966,710
Feb 19, 20261,306.801,307.001,277.401,281.601,281.60-1.25%13,952,930
Feb 18, 20261,273.601,304.081,272.801,297.801,297.802.17%15,198,290
Feb 17, 20261,247.401,270.201,242.601,270.201,270.201.52%9,688,883
Feb 16, 20261,253.001,264.801,250.601,251.201,251.201.02%17,072,620
Feb 13, 20261,270.601,278.601,221.801,238.601,238.60-2.21%22,830,020
Feb 12, 20261,312.401,322.601,266.601,266.601,266.60-2.97%23,360,730
Feb 11, 20261,306.601,316.801,290.201,305.401,305.40-0.05%15,079,070
Feb 10, 20261,315.001,318.201,300.201,306.001,306.00-0.97%12,307,020
Feb 9, 20261,313.401,318.801,294.801,318.801,318.801.00%18,298,200
Feb 6, 20261,276.201,307.001,275.001,305.801,305.802.21%13,326,650
Feb 5, 20261,302.001,312.601,272.801,277.601,277.60-2.29%18,024,420
Feb 4, 20261,301.001,320.401,291.001,307.601,307.600.51%17,153,150
Feb 3, 20261,306.401,309.001,288.001,301.001,301.00-0.31%16,238,090
Feb 2, 20261,261.401,305.001,259.801,305.001,305.001.52%26,902,180
Jan 30, 20261,273.201,285.601,271.401,285.401,285.401.21%22,622,450
Jan 29, 20261,274.601,286.201,262.401,270.001,270.000.91%25,649,580
Jan 28, 20261,277.801,280.401,255.401,258.601,258.60-1.46%25,085,710
Jan 27, 20261,270.001,283.601,232.201,277.201,277.202.82%51,470,300
Jan 26, 20261,232.201,244.001,231.401,242.201,242.200.91%41,862,990
Jan 23, 20261,239.001,243.801,229.401,231.001,231.00-1.06%16,004,770
Jan 22, 20261,240.001,254.001,236.721,244.201,244.201.07%12,857,990
Jan 21, 20261,227.401,232.201,213.201,231.001,231.000.16%12,609,990
Jan 20, 20261,224.001,232.801,216.601,229.001,229.00-0.79%13,345,780
Jan 19, 20261,214.601,240.001,213.201,238.801,238.800.55%20,053,630
Jan 16, 20261,229.401,240.001,226.401,232.001,232.00-0.39%28,807,220
Jan 15, 20261,229.401,240.201,220.601,236.801,236.801.96%21,774,840
Jan 14, 20261,211.001,221.201,209.801,213.001,213.000.02%14,831,230
Jan 13, 20261,205.001,216.201,203.401,212.801,212.800.86%31,224,400
Jan 12, 20261,182.801,210.801,180.601,202.401,202.400.69%9,165,886
Jan 9, 20261,189.601,197.801,188.401,194.201,194.20-0.10%10,409,560
Jan 8, 20261,187.601,196.801,183.201,195.401,195.400.39%15,284,710
Jan 7, 20261,214.801,216.001,190.801,190.801,190.80-2.18%13,118,150
Jan 6, 20261,219.601,227.201,212.001,217.401,217.400.84%23,682,470
Jan 5, 20261,198.001,209.601,193.801,207.201,207.201.29%23,450,810
Jan 2, 20261,185.601,200.001,180.801,191.801,191.801.53%12,849,180
Dec 31, 20251,168.601,177.001,168.401,173.801,173.80-0.15%4,149,721
Dec 30, 20251,171.601,181.201,168.001,175.601,175.600.82%18,567,240
Dec 29, 20251,163.601,174.801,163.201,166.001,166.00-0.80%13,441,390
Dec 24, 20251,177.401,179.401,171.001,175.401,175.400.02%15,865,200
Dec 23, 20251,165.001,178.401,162.401,175.201,175.200.69%22,629,380
Dec 22, 20251,162.201,171.801,159.201,167.201,167.200.02%11,365,500
Dec 19, 20251,151.601,167.001,147.001,167.001,167.001.44%67,934,090
Dec 18, 20251,139.601,150.401,133.601,150.401,150.400.75%28,049,330
Dec 17, 20251,133.601,159.801,124.601,141.801,141.802.70%30,213,040
Dec 16, 20251,115.601,122.001,106.401,111.801,111.80-1.16%18,247,180
Dec 15, 20251,117.401,128.801,116.801,124.801,124.801.17%13,943,410
Dec 12, 20251,128.201,134.601,108.201,111.801,111.80-0.07%15,170,460
Dec 11, 20251,097.001,112.601,095.401,112.601,112.600.94%15,570,440
Dec 10, 20251,083.001,105.601,068.001,102.201,102.203.20%37,977,480
Dec 9, 20251,058.401,068.201,056.001,068.001,068.000.32%14,459,900
Dec 8, 20251,049.801,065.751,049.201,064.601,064.600.24%14,089,390
Dec 5, 20251,075.801,076.401,062.001,062.001,062.00-1.15%10,538,170
Dec 4, 20251,076.201,077.801,067.801,074.401,074.400.39%12,431,340
Dec 3, 20251,082.201,083.201,069.401,070.201,070.20-1.62%13,763,900
Dec 2, 20251,080.601,090.201,078.401,087.801,087.800.76%11,188,920
Dec 1, 20251,074.401,080.801,067.401,079.601,079.600.88%15,364,880
Nov 28, 20251,064.001,074.001,061.401,070.201,070.200.49%11,338,810
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%35,711,930
Nov 25, 20251,049.601,055.601,040.801,050.601,050.600.25%17,698,050
Nov 24, 20251,051.601,058.401,043.601,048.001,048.000.63%46,402,510
Nov 21, 20251,031.401,041.401,027.801,041.401,041.40-0.29%23,467,600
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, 20251,068.201,087.801,066.401,085.801,078.291.00%48,668,460
Nov 4, 20251,065.801,075.001,051.001,075.001,067.570.56%18,548,030
Nov 3, 20251,060.201,071.071,060.201,069.001,061.610.53%31,605,930
Oct 31, 20251,058.801,063.401,053.201,063.401,056.05-0.60%30,043,590
Oct 30, 20251,059.001,073.081,054.401,069.801,062.40-0.34%57,197,820
Oct 29, 20251,057.401,073.401,056.201,073.401,065.982.21%34,404,970
Oct 28, 20251,032.601,050.801,025.401,050.201,042.944.60%39,662,600
Oct 27, 2025979.901,004.80979.801,004.00997.06-20,138,470
Oct 24, 2025999.101,005.00989.701,004.00997.061.13%23,420,350
Oct 23, 2025990.70998.20987.20992.80985.940.17%9,226,736
Oct 22, 2025988.80996.64986.80991.10984.250.62%34,911,890
Oct 21, 2025990.20991.50982.70985.00978.191.57%20,782,240
Oct 20, 2025988.00988.00963.90969.80963.090.57%28,094,850
Oct 17, 2025974.00979.00959.29964.30957.63-2.51%34,438,540
Oct 16, 2025983.90992.35983.40989.10982.260.04%19,988,800
Oct 15, 2025998.001,002.00988.70988.70981.86-0.75%19,080,470