1. Share Prices

  2. HSBC Holdings PLC (HSBA)

826.90p+1.60 (+0.19%)21 Jan 2025, 13:50
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
Jan 20, 2025825.00p828.60p823.69p825.30p22,745,957
Jan 17, 2025820.50p828.30p818.50p822.70p31,916,347
Jan 16, 2025815.80p822.40p810.80p817.80p24,013,907
Jan 15, 2025796.90p809.90p796.40p804.40p24,509,644
Jan 14, 2025799.90p802.50p794.60p799.20p20,760,701
Jan 13, 2025794.60p799.50p788.40p798.30p36,198,140
Jan 10, 2025800.60p802.90p790.30p799.10p18,662,771
Jan 9, 2025794.10p802.50p790.10p802.50p61,105,458
Jan 8, 2025782.70p792.43p781.40p791.20p23,420,002
Jan 7, 2025774.50p776.91p767.00p776.00p19,327,480
Jan 6, 2025781.80p786.10p780.10p784.50p20,891,733
Jan 3, 2025775.50p787.30p775.50p782.30p22,045,530
Jan 2, 2025777.00p785.10p768.37p783.40p22,903,622
Dec 31, 2024778.50p785.40p776.40p785.30p5,261,702
Dec 30, 2024775.90p781.70p773.50p781.70p11,565,121
Dec 27, 2024773.80p782.50p771.50p777.10p13,069,986
Dec 24, 2024768.90p772.80p767.10p772.00p3,604,795
Dec 23, 2024767.40p770.00p761.60p765.10p13,697,932
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
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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
4Imprint Group PLC5,450.009.55
Elementis PLC157.006.95
Alpha Group International PLC2,370.005.33
Wizz Air Holdings PLC1,404.004.93
Kier Group PLC144.804.62
Abrdn PLC148.074.57

Fallers

CompanyPrice% Chg
Qinetiq Group PLC381.60-9.27
W.A.G Payment Solutions PLC79.60-6.13
Marshalls PLC240.00-6.07
Rightmove PLC643.20-3.19
Greggs PLC2,126.00-2.66
Grainger PLC211.00-2.31