Shares Magazine
845.40p+20.70 (+2.51%)02 May 2025, 17:49
HSBC Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 838.30p | 849.08p | 829.80p | 845.40p | 14,245,949 |
| May 1, 2025 | 840.80p | 841.00p | 824.60p | 824.70p | 8,103,324 |
| Apr 30, 2025 | 848.80p | 848.80p | 821.50p | 832.00p | 61,730,556 |
| Apr 29, 2025 | 844.00p | 862.00p | 841.10p | 855.60p | 26,126,887 |
| Apr 28, 2025 | 831.50p | 837.70p | 830.80p | 833.70p | 44,853,208 |
| Apr 25, 2025 | 832.70p | 834.90p | 824.70p | 834.00p | 37,463,850 |
| Apr 24, 2025 | 835.20p | 837.00p | 820.70p | 835.20p | 27,099,905 |
| Apr 23, 2025 | 829.90p | 847.70p | 827.60p | 845.20p | 32,269,920 |
| Apr 22, 2025 | 791.30p | 800.30p | 788.00p | 800.30p | 24,080,789 |
| Apr 17, 2025 | 787.00p | 792.00p | 781.60p | 789.00p | 25,564,627 |
| Apr 16, 2025 | 769.70p | 792.70p | 769.70p | 787.70p | 38,902,067 |
| Apr 15, 2025 | 769.00p | 784.00p | 767.10p | 783.50p | 19,130,783 |
| Apr 14, 2025 | 762.70p | 770.90p | 757.90p | 770.90p | 19,520,753 |
| Apr 11, 2025 | 749.20p | 752.90p | 732.30p | 743.50p | 66,920,622 |
| Apr 10, 2025 | 760.00p | 766.20p | 733.30p | 733.70p | 38,982,513 |
| Apr 9, 2025 | 709.40p | 724.10p | 698.70p | 713.20p | 39,115,283 |
| Apr 8, 2025 | 738.70p | 747.10p | 724.57p | 735.20p | 51,920,540 |
| Apr 7, 2025 | 723.10p | 769.80p | 713.50p | 737.80p | 50,946,823 |
| Apr 4, 2025 | 787.60p | 791.20p | 737.10p | 760.00p | 42,916,672 |
| Apr 3, 2025 | 850.00p | 856.30p | 804.70p | 804.70p | 44,432,340 |
| Apr 2, 2025 | 879.40p | 883.00p | 871.40p | 883.00p | 17,444,364 |
| Apr 1, 2025 | 880.00p | 889.60p | 870.60p | 877.20p | 16,914,739 |
| Mar 31, 2025 | 880.00p | 881.00p | 866.30p | 873.90p | 25,759,441 |
| Mar 28, 2025 | 883.10p | 895.50p | 881.35p | 885.40p | 16,143,531 |
| Mar 27, 2025 | 894.10p | 897.20p | 885.80p | 893.40p | 22,478,305 |
| Mar 26, 2025 | 891.50p | 903.00p | 889.10p | 895.70p | 18,401,399 |
| Mar 25, 2025 | 883.50p | 893.00p | 875.00p | 889.40p | 42,060,244 |
| Mar 24, 2025 | 884.70p | 893.50p | 880.40p | 886.60p | 12,608,852 |
| Mar 21, 2025 | 880.00p | 884.50p | 872.00p | 881.60p | 68,350,881 |
| Mar 20, 2025 | 893.00p | 894.40p | 873.20p | 876.10p | 31,597,430 |
| Mar 19, 2025 | 889.90p | 898.80p | 887.00p | 895.90p | 16,401,680 |
| Mar 18, 2025 | 885.90p | 896.80p | 880.80p | 894.30p | 42,782,722 |
| Mar 17, 2025 | 873.20p | 879.30p | 869.60p | 877.70p | 12,922,266 |
| Mar 14, 2025 | 851.10p | 873.70p | 850.00p | 870.00p | 20,728,833 |
| Mar 13, 2025 | 853.40p | 861.20p | 849.00p | 853.10p | 22,828,435 |
| Mar 12, 2025 | 848.20p | 852.00p | 843.90p | 847.70p | 30,560,699 |
| Mar 11, 2025 | 853.20p | 854.40p | 834.80p | 841.60p | 35,168,491 |
| Mar 10, 2025 | 882.40p | 884.00p | 851.60p | 854.80p | 28,712,273 |
| Mar 7, 2025 | 877.10p | 890.00p | 876.40p | 876.40p | 46,851,769 |
| Mar 6, 2025 | 901.60p | 903.20p | 879.23p | 881.00p | 29,804,821 |
| Mar 5, 2025 | 927.00p | 936.30p | 921.62p | 928.40p | 24,074,743 |
| Mar 4, 2025 | 935.80p | 937.40p | 916.30p | 916.30p | 26,339,558 |
| Mar 3, 2025 | 934.00p | 950.20p | 929.40p | 942.50p | 40,081,355 |
| Feb 28, 2025 | 913.20p | 933.63p | 909.10p | 933.60p | 100,448,770 |
| Feb 27, 2025 | 907.00p | 917.77p | 906.90p | 912.30p | 37,351,508 |
| Feb 26, 2025 | 906.30p | 911.70p | 894.75p | 911.70p | 23,218,021 |
| Feb 25, 2025 | 884.50p | 905.40p | 882.00p | 899.50p | 26,018,729 |
| Feb 24, 2025 | 872.50p | 881.90p | 872.00p | 877.70p | 24,003,811 |
| Feb 21, 2025 | 879.30p | 890.00p | 877.00p | 885.80p | 26,784,718 |
| Feb 20, 2025 | 888.90p | 893.20p | 877.10p | 879.80p | 25,435,913 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.