Skip to main content
HSBC Holdings plc (LON:HSBA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,332.20
+12.00 (0.91%)
Apr 28, 2026, 4:50 PM GMT

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,332.801,338.401,320.001,332.201,332.200.91%13,756,589
Apr 27, 20261,323.001,335.001,317.001,320.201,320.20-0.06%11,324,133
Apr 24, 20261,327.601,338.801,315.401,321.001,321.00-1.27%14,525,182
Apr 23, 20261,335.801,343.001,325.401,338.001,338.00-0.33%16,357,201
Apr 22, 20261,357.601,363.801,342.401,342.401,342.40-0.90%12,193,739
Apr 21, 20261,354.401,367.601,349.801,354.601,354.600.37%13,259,048
Apr 20, 20261,348.001,356.001,341.601,349.601,349.60-1.14%16,359,346
Apr 17, 20261,339.801,365.401,332.401,365.201,365.202.02%17,461,728
Apr 16, 20261,341.401,351.601,335.601,338.201,338.20-0.09%15,193,870
Apr 15, 20261,340.201,345.201,333.001,339.401,339.40-0.40%15,915,974
Apr 14, 20261,332.401,344.801,325.601,344.801,344.800.93%20,142,127
Apr 13, 20261,320.801,333.201,317.201,332.401,332.40-0.58%17,021,650
Apr 10, 20261,335.801,348.001,328.201,340.201,340.200.49%27,718,165
Apr 9, 20261,332.001,335.001,322.601,333.601,333.60-0.09%18,924,450
Apr 8, 20261,318.001,359.201,313.401,334.801,334.805.32%37,230,659
Apr 7, 20261,278.201,284.801,257.401,267.401,267.40-0.42%13,243,211
Apr 2, 20261,251.001,280.001,244.001,272.801,272.80-1.07%23,371,340
Apr 1, 20261,251.601,286.601,251.201,286.601,286.605.32%37,196,130
Mar 31, 20261,203.201,232.001,201.201,221.601,221.600.79%26,025,670
Mar 30, 20261,184.001,214.401,181.601,212.001,212.001.00%25,547,500
Mar 27, 20261,200.201,203.001,185.001,200.001,200.000.20%18,686,080
Mar 26, 20261,200.001,208.001,191.401,197.601,197.60-1.14%27,900,000
Mar 25, 20261,193.401,242.581,187.401,211.401,211.402.54%28,013,320
Mar 24, 20261,174.001,183.601,159.801,181.401,181.40-0.14%48,784,280
Mar 23, 20261,145.201,200.001,119.001,183.001,183.003.39%34,447,670
Mar 20, 20261,183.001,189.201,144.201,144.201,144.20-2.34%84,776,760
Mar 19, 20261,198.001,200.401,158.401,171.601,171.60-3.11%37,288,490
Mar 18, 20261,225.001,230.201,202.801,209.201,209.200.17%23,027,110
Mar 17, 20261,199.801,216.801,191.801,207.201,207.200.95%18,852,460
Mar 16, 20261,192.001,206.601,177.001,195.801,195.801.30%16,539,890
Mar 13, 20261,170.001,198.001,167.601,180.401,180.40-1.29%53,302,150
Mar 12, 20261,234.601,234.601,180.001,195.801,195.80-6.05%63,484,350
Mar 11, 20261,263.001,281.001,262.001,272.801,239.23-0.56%39,694,000
Mar 10, 20261,289.201,297.601,267.701,280.001,246.242.32%24,262,870
Mar 9, 20261,239.401,253.001,221.401,251.001,218.000.48%38,966,390
Mar 6, 20261,288.801,293.001,237.061,245.001,212.16-2.64%37,226,970
Mar 5, 20261,292.401,313.401,273.001,278.801,245.07-0.98%25,163,400
Mar 4, 20261,256.001,291.801,236.401,291.401,257.342.26%27,128,960
Mar 3, 20261,306.201,329.401,244.601,262.801,229.49-5.20%28,417,370
Mar 2, 20261,343.001,346.401,316.601,332.001,296.86-4.42%26,610,480
Feb 27, 20261,402.601,410.601,377.401,393.601,356.84-0.31%28,617,020
Feb 26, 20261,372.001,398.001,363.801,398.001,361.120.29%16,771,250
Feb 25, 20261,343.401,394.001,335.401,394.001,357.237.94%58,506,850
Feb 24, 20261,289.601,293.001,274.401,291.401,257.34-0.11%20,025,810
Feb 23, 20261,286.601,314.001,285.801,292.801,258.700.22%9,618,407
Feb 20, 20261,283.601,297.801,281.601,290.001,255.970.66%16,966,710
Feb 19, 20261,306.801,307.001,277.401,281.601,247.79-1.25%13,952,930
Feb 18, 20261,273.601,304.081,272.801,297.801,263.572.17%15,198,290
Feb 17, 20261,247.401,270.201,242.601,270.201,236.701.52%9,688,883
Feb 16, 20261,253.001,264.801,250.601,251.201,218.201.02%17,072,620
Feb 13, 20261,270.601,278.601,221.801,238.601,205.93-2.21%22,830,020
Feb 12, 20261,312.401,322.601,266.601,266.601,233.19-2.97%23,360,730
Feb 11, 20261,306.601,316.801,290.201,305.401,270.97-0.05%15,079,070
Feb 10, 20261,315.001,318.201,300.201,306.001,271.55-0.97%12,307,020
Feb 9, 20261,313.401,318.801,294.801,318.801,284.011.00%18,298,200
Feb 6, 20261,276.201,307.001,275.001,305.801,271.362.21%13,326,650
Feb 5, 20261,302.001,312.601,272.801,277.601,243.90-2.29%18,024,420
Feb 4, 20261,301.001,320.401,291.001,307.601,273.110.51%17,153,150
Feb 3, 20261,306.401,309.001,288.001,301.001,266.68-0.31%16,238,090
Feb 2, 20261,261.401,305.001,259.801,305.001,270.581.52%26,902,180
Jan 30, 20261,273.201,285.601,271.401,285.401,251.491.21%22,622,450
Jan 29, 20261,274.601,286.201,262.401,270.001,236.500.91%25,649,580
Jan 28, 20261,277.801,280.401,255.401,258.601,225.40-1.46%25,085,710
Jan 27, 20261,270.001,283.601,232.201,277.201,243.512.82%51,470,300
Jan 26, 20261,232.201,244.001,231.401,242.201,209.430.91%41,862,990
Jan 23, 20261,239.001,243.801,229.401,231.001,198.53-1.06%16,004,770
Jan 22, 20261,240.001,254.001,236.721,244.201,211.381.07%12,857,990
Jan 21, 20261,227.401,232.201,213.201,231.001,198.530.16%12,609,990
Jan 20, 20261,224.001,232.801,216.601,229.001,196.58-0.79%13,345,780
Jan 19, 20261,214.601,240.001,213.201,238.801,206.120.55%20,053,630
Jan 16, 20261,229.401,240.001,226.401,232.001,199.50-0.39%28,807,220
Jan 15, 20261,229.401,240.201,220.601,236.801,204.181.96%21,774,840
Jan 14, 20261,211.001,221.201,209.801,213.001,181.000.02%14,831,230
Jan 13, 20261,205.001,216.201,203.401,212.801,180.810.86%31,224,400
Jan 12, 20261,182.801,210.801,180.601,202.401,170.680.69%9,165,886
Jan 9, 20261,189.601,197.801,188.401,194.201,162.70-0.10%10,409,560
Jan 8, 20261,187.601,196.801,183.201,195.401,163.870.39%15,284,710
Jan 7, 20261,214.801,216.001,190.801,190.801,159.39-2.18%13,118,150
Jan 6, 20261,219.601,227.201,212.001,217.401,185.290.84%23,682,470
Jan 5, 20261,198.001,209.601,193.801,207.201,175.361.29%23,450,810
Jan 2, 20261,185.601,200.001,180.801,191.801,160.361.53%12,849,180
Dec 31, 20251,168.601,177.001,168.401,173.801,142.84-0.15%4,149,721
Dec 30, 20251,171.601,181.201,168.001,175.601,144.590.82%18,567,240
Dec 29, 20251,163.601,174.801,163.201,166.001,135.24-0.80%13,441,390
Dec 24, 20251,177.401,179.401,171.001,175.401,144.400.02%15,865,200
Dec 23, 20251,165.001,178.401,162.401,175.201,144.200.69%22,629,380
Dec 22, 20251,162.201,171.801,159.201,167.201,136.410.02%11,365,500
Dec 19, 20251,151.601,167.001,147.001,167.001,136.221.44%67,934,090
Dec 18, 20251,139.601,150.401,133.601,150.401,120.060.75%28,049,330
Dec 17, 20251,133.601,159.801,124.601,141.801,111.682.70%30,213,040
Dec 16, 20251,115.601,122.001,106.401,111.801,082.47-1.16%18,247,180
Dec 15, 20251,117.401,128.801,116.801,124.801,095.131.17%13,943,410
Dec 12, 20251,128.201,134.601,108.201,111.801,082.47-0.07%15,170,460
Dec 11, 20251,097.001,112.601,095.401,112.601,083.250.94%15,570,440
Dec 10, 20251,083.001,105.601,068.001,102.201,073.133.20%37,977,480
Dec 9, 20251,058.401,068.201,056.001,068.001,039.830.32%14,459,900
Dec 8, 20251,049.801,065.751,049.201,064.601,036.520.24%14,089,390
Dec 5, 20251,075.801,076.401,062.001,062.001,033.99-1.15%10,538,170
Dec 4, 20251,076.201,077.801,067.801,074.401,046.060.39%12,431,340
Dec 3, 20251,082.201,083.201,069.401,070.201,041.97-1.62%13,763,900