709.60p-2.10 (-0.30%)01 Nov 2024, 17:15
HSBC Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 1, 2024 | 712.10p | 714.50p | 708.00p | 709.60p | 48,832,143 |
Oct 31, 2024 | 713.00p | 715.10p | 707.40p | 711.70p | 34,305,229 |
Oct 30, 2024 | 706.90p | 715.40p | 704.30p | 706.20p | 21,041,215 |
Oct 29, 2024 | 705.90p | 729.20p | 705.48p | 713.70p | 38,470,803 |
Oct 28, 2024 | 688.50p | 693.80p | 682.40p | 692.10p | 54,600,101 |
Oct 25, 2024 | 682.80p | 687.40p | 682.10p | 682.10p | 12,494,985 |
Oct 24, 2024 | 681.80p | 686.50p | 679.40p | 679.90p | 47,591,876 |
Oct 23, 2024 | 682.70p | 686.60p | 676.30p | 679.90p | 16,259,981 |
Oct 22, 2024 | 674.60p | 682.40p | 671.87p | 681.50p | 13,560,551 |
Oct 21, 2024 | 675.80p | 681.20p | 674.00p | 675.40p | 11,052,665 |
Oct 18, 2024 | 679.50p | 682.00p | 675.60p | 680.60p | 13,620,100 |
Oct 17, 2024 | 672.00p | 680.42p | 670.90p | 678.00p | 21,238,694 |
Oct 16, 2024 | 673.80p | 676.60p | 668.55p | 672.80p | 18,080,653 |
Oct 15, 2024 | 665.70p | 670.20p | 664.60p | 669.20p | 23,543,749 |
Oct 14, 2024 | 671.90p | 677.05p | 668.20p | 675.80p | 16,919,266 |
Oct 11, 2024 | 674.20p | 674.90p | 667.60p | 673.20p | 15,761,198 |
Oct 10, 2024 | 670.50p | 676.10p | 668.20p | 672.20p | 21,603,461 |
Oct 9, 2024 | 663.10p | 670.20p | 662.70p | 669.40p | 15,260,570 |
Oct 8, 2024 | 680.40p | 684.42p | 664.40p | 666.00p | 25,903,460 |
Oct 7, 2024 | 692.10p | 698.57p | 688.70p | 695.20p | 15,923,145 |
Oct 4, 2024 | 679.90p | 696.60p | 679.70p | 691.80p | 23,976,538 |
Oct 3, 2024 | 682.00p | 689.52p | 677.00p | 685.00p | 30,398,573 |
Oct 2, 2024 | 675.40p | 679.50p | 671.00p | 676.00p | 30,061,987 |
Oct 1, 2024 | 672.50p | 673.40p | 659.30p | 664.70p | 17,850,886 |
Sep 30, 2024 | 676.90p | 680.30p | 669.20p | 669.20p | 20,158,641 |
Sep 27, 2024 | 677.80p | 683.20p | 676.40p | 680.90p | 40,184,757 |
Sep 26, 2024 | 673.10p | 682.10p | 670.40p | 679.80p | 38,385,550 |
Sep 25, 2024 | 669.10p | 676.88p | 663.55p | 665.80p | 21,315,551 |
Sep 24, 2024 | 673.30p | 683.40p | 671.00p | 672.20p | 45,502,774 |
Sep 23, 2024 | 667.10p | 672.10p | 662.90p | 670.70p | 64,610,986 |
Sep 20, 2024 | 668.00p | 668.82p | 658.80p | 660.50p | 89,420,506 |
Sep 19, 2024 | 666.30p | 671.50p | 663.30p | 669.30p | 37,129,120 |
Sep 18, 2024 | 659.20p | 661.70p | 655.60p | 658.30p | 22,931,571 |
Sep 17, 2024 | 660.70p | 668.00p | 659.90p | 661.80p | 22,588,755 |
Sep 16, 2024 | 654.30p | 655.80p | 647.20p | 654.70p | 13,430,718 |
Sep 13, 2024 | 658.70p | 662.66p | 655.60p | 658.70p | 11,139,815 |
Sep 12, 2024 | 659.50p | 663.40p | 651.60p | 655.60p | 19,969,877 |
Sep 11, 2024 | 650.00p | 655.20p | 645.50p | 649.10p | 34,282,773 |
Sep 10, 2024 | 662.60p | 663.80p | 648.60p | 649.00p | 19,479,459 |
Sep 9, 2024 | 653.90p | 667.30p | 653.10p | 661.10p | 14,039,028 |
Sep 6, 2024 | 658.50p | 660.90p | 647.50p | 648.80p | 14,694,992 |
Sep 5, 2024 | 653.20p | 668.30p | 652.50p | 660.90p | 19,615,566 |
Sep 4, 2024 | 652.70p | 661.70p | 650.10p | 658.70p | 13,634,826 |
Sep 3, 2024 | 665.00p | 666.92p | 656.00p | 658.40p | 19,449,902 |
Sep 2, 2024 | 665.50p | 672.10p | 663.10p | 665.90p | 10,610,343 |
Aug 30, 2024 | 670.90p | 670.90p | 664.50p | 666.70p | 46,269,274 |
Aug 29, 2024 | 660.90p | 665.40p | 659.30p | 660.80p | 31,612,842 |
Aug 28, 2024 | 662.50p | 663.10p | 655.60p | 659.70p | 70,025,960 |
Aug 27, 2024 | 658.20p | 664.70p | 655.40p | 660.90p | 20,998,532 |
Aug 23, 2024 | 654.50p | 657.40p | 652.70p | 654.70p | 39,776,176 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Reckitt Benckiser Group PLC | 4,994.00 | 6.62 |
Alfa Financial Software Holdings PLC | 223.00 | 4.45 |
Domino's Pizza Group PLC | 314.40 | 4.38 |
Schroders PLC | 358.80 | 4.30 |
Auction Technology Group PLC | 469.00 | 4.11 |
Helios Towers PLC | 110.40 | 3.76 |
Fallers
Company | Price | % Chg |
---|---|---|
Energean PLC | 974.50 | -3.13 |
Foresight Environmental Infrastructure Limited | 83.70 | -3.01 |
Ithaca Energy PLC | 98.70 | -2.85 |
Empiric Student Property PLC | 92.50 | -2.12 |
Harworth Group PLC | 175.00 | -1.96 |
Greencore Group PLC | 204.00 | -1.92 |
Risers/fallers data from previous trading day.