1. Share Prices

  2. HSBC Holdings PLC (HSBA)

726.90p+5.10 (+0.71%)21 Nov 2024, 17:11
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
Nov 20, 2024722.30p727.90p718.70p722.50p14,605,866
Nov 19, 2024724.90p730.60p712.60p724.30p22,521,670
Nov 18, 2024716.80p727.80p715.80p727.80p18,247,606
Nov 15, 2024709.50p719.00p706.90p716.80p20,558,734
Nov 14, 2024699.90p709.92p699.66p706.20p16,098,944
Nov 13, 2024699.00p701.00p696.30p700.80p45,864,605
Nov 12, 2024696.00p696.71p688.70p693.90p21,699,452
Nov 11, 2024701.00p705.02p692.30p699.20p15,570,042
Nov 8, 2024711.80p713.17p689.60p690.00p22,518,252
Nov 7, 2024720.00p723.30p714.70p715.60p46,222,367
Nov 6, 2024719.70p729.60p719.50p724.20p20,818,302
Nov 5, 2024717.40p722.40p715.10p722.40p49,440,052
Nov 4, 2024711.70p721.22p711.20p717.70p16,376,922
Nov 1, 2024712.10p714.50p708.00p709.60p48,832,143
Oct 31, 2024713.00p715.10p707.40p711.70p34,305,229
Oct 30, 2024706.90p715.40p704.30p706.20p21,041,215
Oct 29, 2024705.90p729.20p705.48p713.70p38,470,803
Oct 28, 2024688.50p693.80p682.40p692.10p54,600,101
Oct 25, 2024682.80p687.40p682.10p682.10p12,494,985
Oct 24, 2024681.80p686.50p679.40p679.90p47,591,876
Oct 23, 2024682.70p686.60p676.30p679.90p16,259,981
Oct 22, 2024674.60p682.40p671.87p681.50p13,560,551
Oct 21, 2024675.80p681.20p674.00p675.40p11,052,665
Oct 18, 2024679.50p682.00p675.60p680.60p13,620,100
Oct 17, 2024672.00p680.42p670.90p678.00p21,238,694
Oct 16, 2024673.80p676.60p668.55p672.80p18,080,653
Oct 15, 2024665.70p670.20p664.60p669.20p23,543,749
Oct 14, 2024671.90p677.05p668.20p675.80p16,919,266
Oct 11, 2024674.20p674.90p667.60p673.20p15,761,198
Oct 10, 2024670.50p676.10p668.20p672.20p21,603,461
Oct 9, 2024663.10p670.20p662.70p669.40p15,260,570
Oct 8, 2024680.40p684.42p664.40p666.00p25,903,460
Oct 7, 2024692.10p698.57p688.70p695.20p15,923,145
Oct 4, 2024679.90p696.60p679.70p691.80p23,976,538
Oct 3, 2024682.00p689.52p677.00p685.00p30,398,573
Oct 2, 2024675.40p679.50p671.00p676.00p30,061,987
Oct 1, 2024672.50p673.40p659.30p664.70p17,850,886
Sep 30, 2024676.90p680.30p669.20p669.20p20,158,641
Sep 27, 2024677.80p683.20p676.40p680.90p40,184,757
Sep 26, 2024673.10p682.10p670.40p679.80p38,385,550
Sep 25, 2024669.10p676.88p663.55p665.80p21,315,551
Sep 24, 2024673.30p683.40p671.00p672.20p45,502,774
Sep 23, 2024667.10p672.10p662.90p670.70p64,610,986
Sep 20, 2024668.00p668.82p658.80p660.50p89,420,506
Sep 19, 2024666.30p671.50p663.30p669.30p37,129,120
Sep 18, 2024659.20p661.70p655.60p658.30p22,931,571
Sep 17, 2024660.70p668.00p659.90p661.80p22,588,755
Sep 16, 2024654.30p655.80p647.20p654.70p13,430,718
Sep 13, 2024658.70p662.66p655.60p658.70p11,139,815
Sep 12, 2024659.50p663.40p651.60p655.60p19,969,877
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Halma PLC2,654.006.08
Wood Group (John) PLC54.054.85
Grainger PLC232.504.73
Ninety One PLC162.704.56
Bytes Technology Group PLC447.604.34

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.10-14.92
Cmc Markets PLC297.50-12.11
Paypoint PLC782.00-6.35
Petershill Partners PLC238.87-6.14
Mitie Group PLC105.10-5.32
Urban Logistics Reit PLC105.00-4.37