1. Share Prices

  2. HSBC Holdings PLC (HSBA)

760.80p-4.30 (-0.56%)20 Dec 2024, 19:11
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
Dec 20, 2024764.40p765.60p749.60p760.80p75,955,984
Dec 19, 2024757.80p767.40p756.10p765.10p22,468,143
Dec 18, 2024761.00p769.50p759.60p767.90p17,505,571
Dec 17, 2024761.70p764.30p757.60p757.70p20,337,157
Dec 16, 2024762.80p768.30p760.40p761.50p18,511,887
Dec 13, 2024759.70p766.20p750.90p766.20p17,831,401
Dec 12, 2024755.80p762.00p755.50p761.10p14,616,549
Dec 11, 2024750.00p758.90p750.00p755.90p22,689,657
Dec 10, 2024751.70p752.90p747.80p750.00p12,480,036
Dec 9, 2024749.00p753.60p746.50p750.10p10,752,723
Dec 6, 2024750.60p752.04p742.10p743.60p27,201,774
Dec 5, 2024744.40p751.50p744.10p751.30p15,648,577
Dec 4, 2024744.80p747.80p742.60p744.20p15,505,348
Dec 3, 2024744.50p750.50p742.80p743.70p17,859,061
Dec 2, 2024734.40p739.10p730.70p737.90p13,776,663
Nov 29, 2024731.20p733.90p729.30p732.70p20,235,257
Nov 28, 2024735.00p735.60p730.60p731.90p18,051,198
Nov 27, 2024733.70p734.60p724.80p731.90p25,984,681
Nov 26, 2024733.30p740.86p729.90p732.60p37,433,213
Nov 25, 2024723.90p735.10p723.60p733.70p52,078,480
Nov 22, 2024728.70p732.10p717.60p724.40p29,363,716
Nov 21, 2024723.80p729.40p719.90p726.90p15,315,239
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.