1. Share Prices

  2. HSBC Holdings PLC (HSBA)

1,102.20p+34.20 (+3.20%)10 Dec 2025, 19:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

HSBC Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 20251058.40p1068.20p1056.00p1068.00p14,459,901
Dec 8, 20251049.80p1065.75p1049.20p1064.60p14,089,393
Dec 5, 20251075.80p1076.40p1062.00p1062.00p10,538,178
Dec 4, 20251076.20p1077.80p1067.80p1074.40p12,431,340
Dec 3, 20251082.20p1083.20p1069.40p1070.20p13,763,900
Dec 2, 20251080.60p1090.20p1078.40p1087.80p11,188,925
Dec 1, 20251074.40p1080.80p1067.40p1079.60p15,364,889
Nov 28, 20251064.00p1074.00p1061.40p1070.20p11,338,813
Nov 27, 20251061.00p1066.40p1059.00p1065.00p22,059,489
Nov 26, 20251047.80p1066.20p1047.80p1064.40p35,711,938
Nov 25, 20251049.60p1055.60p1040.80p1050.60p17,698,053
Nov 24, 20251051.60p1058.40p1043.60p1048.00p46,402,510
Nov 21, 20251031.40p1041.40p1027.80p1041.40p23,467,600
Nov 20, 20251060.40p1061.01p1041.40p1044.40p18,437,032
Nov 19, 20251055.20p1055.60p1045.00p1047.60p23,028,425
Nov 18, 20251069.40p1074.80p1044.10p1056.00p30,842,126
Nov 17, 20251093.00p1104.20p1089.40p1093.40p19,457,711
Nov 14, 20251105.20p1108.60p1087.80p1104.40p15,838,483
Nov 13, 20251120.00p1126.20p1115.40p1120.00p18,564,403
Nov 12, 20251111.00p1119.60p1107.60p1117.40p22,563,979
Nov 11, 20251098.80p1102.60p1093.60p1099.40p50,198,780
Nov 10, 20251087.00p1090.00p1077.40p1089.00p29,367,426
Nov 7, 20251082.20p1087.40p1067.40p1070.80p15,947,148
Nov 6, 20251091.40p1099.40p1085.80p1088.80p20,937,878
Nov 5, 20251068.20p1087.80p1066.40p1085.80p48,668,461
Nov 4, 20251065.80p1075.00p1051.00p1075.00p18,548,038
Nov 3, 20251060.20p1071.07p1060.20p1069.00p31,605,934
Oct 31, 20251058.80p1063.40p1053.20p1063.40p30,043,594
Oct 30, 20251059.00p1073.08p1054.40p1069.80p57,197,819
Oct 29, 20251057.40p1073.40p1056.20p1073.40p34,404,972
Oct 28, 20251032.60p1050.80p1025.40p1050.20p39,662,605
Oct 27, 2025979.90p1004.80p979.80p1004.00p20,138,478
Oct 24, 2025999.10p1005.00p989.70p1004.00p23,420,356
Oct 23, 2025990.70p998.20p987.20p992.80p9,226,736
Oct 22, 2025988.80p996.64p986.80p991.10p34,911,896
Oct 21, 2025990.20p991.50p982.70p985.00p20,782,243
Oct 20, 2025988.00p988.00p963.90p969.80p28,094,856
Oct 17, 2025974.00p979.00p959.29p964.30p34,438,548
Oct 16, 2025983.90p992.35p983.40p989.10p19,988,801
Oct 15, 2025998.00p1002.00p988.70p988.70p19,080,476
Oct 14, 2025987.90p999.30p979.00p996.20p16,883,442
Oct 13, 2025986.70p995.90p984.00p992.10p36,635,020
Oct 10, 2025992.00p1008.40p991.50p993.90p24,770,338
Oct 9, 2025999.90p1025.00p990.40p1008.60p55,784,487
Oct 8, 20251050.60p1067.40p1049.80p1066.00p13,581,808
Oct 7, 20251053.80p1059.40p1047.20p1050.00p12,102,834
Oct 6, 20251064.00p1067.80p1054.80p1057.00p13,155,817
Oct 3, 20251048.80p1064.40p1048.80p1061.80p12,222,495
Oct 2, 20251055.00p1059.80p1043.60p1043.60p15,501,057
Oct 1, 20251043.00p1057.00p1041.00p1050.80p39,206,708
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC194.900.08
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,119.963.60
Scottish Mortgage Investment Trust PLC1,141.503.82
Volution Group PLC644.295.10
Berkeley Group Holdings (The) PLC3,577.10-0.08

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC202.50-4.26
Morgan Sindall Group PLC4,695.00-3.10
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC565.20-2.55