- Share Prices
HSBC Holdings PLC (HSBA)
696.20p+5.30 (+0.77%)10 May 2024, 09:32
HSBC Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 9, 2024 | 700.00p | 725.20p | 690.90p | 690.90p | 24,832,537 |
May 8, 2024 | 722.30p | 724.50p | 718.00p | 720.80p | 31,193,174 |
May 7, 2024 | 708.90p | 717.70p | 708.20p | 712.60p | 55,817,425 |
May 3, 2024 | 706.50p | 714.40p | 700.70p | 705.50p | 16,832,563 |
May 2, 2024 | 705.40p | 705.40p | 704.44p | 705.00p | 7,966,770 |
May 1, 2024 | 693.20p | 697.61p | 696.80p | 697.50p | 1,752,322 |
Apr 30, 2024 | 678.20p | 702.50p | 659.60p | 695.60p | 44,382,642 |
Apr 29, 2024 | 666.40p | 671.22p | 666.40p | 668.10p | 20,180,940 |
Apr 26, 2024 | 663.10p | 665.80p | 661.10p | 663.60p | 15,520,886 |
Apr 25, 2024 | 662.50p | 663.90p | 657.70p | 661.90p | 26,470,399 |
Apr 24, 2024 | 666.50p | 668.40p | 662.30p | 663.60p | 21,390,323 |
Apr 23, 2024 | 665.80p | 669.60p | 663.80p | 667.70p | 32,647,963 |
Apr 22, 2024 | 655.70p | 669.80p | 653.30p | 666.50p | 25,523,717 |
Apr 19, 2024 | 635.50p | 647.60p | 633.80p | 646.20p | 42,777,852 |
Apr 18, 2024 | 639.30p | 645.60p | 637.60p | 644.60p | 56,508,011 |
Apr 17, 2024 | 633.00p | 641.80p | 631.20p | 636.10p | 19,309,290 |
Apr 16, 2024 | 642.50p | 642.50p | 630.50p | 631.70p | 27,235,255 |
Apr 15, 2024 | 653.00p | 659.80p | 650.00p | 651.10p | 24,347,647 |
Apr 12, 2024 | 647.50p | 660.10p | 647.50p | 653.40p | 31,007,911 |
Apr 11, 2024 | 659.60p | 662.90p | 644.40p | 646.70p | 39,103,496 |
Apr 10, 2024 | 650.00p | 665.00p | 649.00p | 663.20p | 53,216,145 |
Apr 9, 2024 | 644.20p | 649.20p | 643.10p | 644.70p | 56,964,110 |
Apr 8, 2024 | 639.70p | 646.00p | 637.60p | 644.50p | 17,801,945 |
Apr 5, 2024 | 636.10p | 641.80p | 634.00p | 641.40p | 57,354,782 |
Apr 4, 2024 | 634.50p | 644.40p | 633.10p | 641.70p | 30,442,640 |
Apr 3, 2024 | 620.50p | 631.10p | 618.70p | 631.10p | 28,446,283 |
Apr 2, 2024 | 629.20p | 632.40p | 619.40p | 621.40p | 25,424,009 |
Mar 28, 2024 | 618.80p | 627.50p | 618.00p | 619.00p | 31,683,472 |
Mar 27, 2024 | 621.50p | 622.10p | 612.50p | 615.00p | 21,079,290 |
Mar 26, 2024 | 624.00p | 628.20p | 623.00p | 627.30p | 19,146,886 |
Mar 25, 2024 | 622.50p | 625.40p | 619.85p | 624.60p | 20,581,329 |
Mar 22, 2024 | 619.60p | 629.70p | 619.40p | 624.90p | 31,173,104 |
Mar 21, 2024 | 609.50p | 624.00p | 608.80p | 621.10p | 46,221,272 |
Mar 20, 2024 | 600.90p | 608.00p | 599.00p | 605.40p | 34,999,580 |
Mar 19, 2024 | 600.00p | 605.69p | 599.80p | 602.90p | 23,063,736 |
Mar 18, 2024 | 596.80p | 607.00p | 596.40p | 602.50p | 37,891,932 |
Mar 15, 2024 | 586.20p | 598.10p | 584.90p | 598.00p | 144,608,653 |
Mar 14, 2024 | 590.20p | 590.55p | 584.00p | 586.40p | 44,407,570 |
Mar 13, 2024 | 592.60p | 598.60p | 589.30p | 589.70p | 35,428,913 |
Mar 12, 2024 | 585.20p | 594.30p | 584.10p | 592.60p | 55,525,865 |
Mar 11, 2024 | 578.50p | 581.00p | 572.90p | 575.80p | 51,557,214 |
Mar 8, 2024 | 589.70p | 590.10p | 579.70p | 579.90p | 43,793,152 |
Mar 7, 2024 | 586.40p | 594.24p | 583.60p | 590.70p | 43,620,401 |
Mar 6, 2024 | 608.10p | 613.70p | 603.40p | 612.00p | 45,095,839 |
Mar 5, 2024 | 604.40p | 611.60p | 600.50p | 610.10p | 50,278,186 |
Mar 4, 2024 | 609.10p | 613.70p | 604.50p | 608.40p | 29,293,343 |
Mar 1, 2024 | 617.80p | 624.78p | 612.70p | 612.80p | 25,741,180 |
Feb 29, 2024 | 606.60p | 620.50p | 606.20p | 614.50p | 56,956,110 |
Feb 28, 2024 | 605.40p | 613.40p | 601.90p | 609.50p | 52,420,210 |
Feb 27, 2024 | 599.00p | 604.90p | 598.50p | 602.40p | 60,013,567 |