HSBC Holdings plc (LON:HSBA)
London · Delayed Price · Currency is GBP · Price in GBX 1,223.80
+16.60 (1.38%)
Jan 6, 2026, 2:25 PM GMT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,219.60 | 1,221.20 | 1,216.20 | 1,219.60 | - | 1.03% | 618,947 |
| Jan 5, 2026 | 1,198.00 | 1,209.60 | 1,193.80 | 1,207.20 | 1,207.20 | 1.29% | 18,077,372 |
| Jan 2, 2026 | 1,185.60 | 1,200.00 | 1,180.80 | 1,191.80 | 1,191.80 | 1.53% | 11,920,971 |
| Dec 31, 2025 | 1,168.60 | 1,176.60 | 1,168.60 | 1,173.80 | 1,173.80 | -0.15% | 4,149,529 |
| Dec 30, 2025 | 1,171.60 | 1,181.20 | 1,168.00 | 1,175.60 | 1,175.60 | 0.82% | 18,567,240 |
| Dec 29, 2025 | 1,163.60 | 1,174.40 | 1,163.20 | 1,166.00 | 1,166.00 | -0.80% | 12,812,718 |
| Dec 24, 2025 | 1,177.40 | 1,179.20 | 1,171.20 | 1,175.40 | 1,175.40 | 0.02% | 2,248,399 |
| Dec 23, 2025 | 1,165.00 | 1,178.40 | 1,162.40 | 1,175.20 | 1,175.20 | 0.69% | 13,536,000 |
| Dec 22, 2025 | 1,162.20 | 1,171.80 | 1,159.20 | 1,167.20 | 1,167.20 | 0.02% | 10,102,815 |
| Dec 19, 2025 | 1,151.60 | 1,167.00 | 1,147.00 | 1,167.00 | 1,167.00 | 1.44% | 57,201,133 |
| Dec 18, 2025 | 1,139.60 | 1,150.40 | 1,133.80 | 1,150.40 | 1,150.40 | 0.75% | 28,048,385 |
| Dec 17, 2025 | 1,133.60 | 1,159.60 | 1,125.40 | 1,141.80 | 1,141.80 | 2.70% | 30,204,884 |
| Dec 16, 2025 | 1,115.60 | 1,122.00 | 1,106.40 | 1,111.80 | 1,111.80 | -1.16% | 18,246,954 |
| Dec 15, 2025 | 1,117.40 | 1,128.80 | 1,116.80 | 1,124.80 | 1,124.80 | 1.17% | 13,942,773 |
| Dec 12, 2025 | 1,128.20 | 1,134.60 | 1,108.20 | 1,111.80 | 1,111.80 | -0.07% | 15,170,162 |
| Dec 11, 2025 | 1,097.00 | 1,112.60 | 1,095.40 | 1,112.60 | 1,112.60 | 0.94% | 15,570,098 |
| Dec 10, 2025 | 1,083.00 | 1,105.60 | 1,075.80 | 1,102.20 | 1,102.20 | 3.20% | 37,726,881 |
| Dec 9, 2025 | 1,058.40 | 1,068.20 | 1,056.00 | 1,068.00 | 1,068.00 | 0.32% | 13,960,471 |
| Dec 8, 2025 | 1,049.80 | 1,065.00 | 1,049.20 | 1,064.60 | 1,064.60 | 0.24% | 12,279,169 |
| Dec 5, 2025 | 1,075.80 | 1,076.40 | 1,062.00 | 1,062.00 | 1,062.00 | -1.15% | 10,537,838 |
| Dec 4, 2025 | 1,076.20 | 1,077.80 | 1,067.80 | 1,074.40 | 1,074.40 | 0.39% | 12,430,552 |
| Dec 3, 2025 | 1,082.20 | 1,083.20 | 1,069.60 | 1,070.20 | 1,070.20 | -1.62% | 13,513,528 |
| Dec 2, 2025 | 1,080.60 | 1,090.20 | 1,078.80 | 1,087.80 | 1,087.80 | 0.76% | 9,765,062 |
| Dec 1, 2025 | 1,074.40 | 1,080.80 | 1,067.40 | 1,079.60 | 1,079.60 | 0.88% | 13,614,011 |
| Nov 28, 2025 | 1,064.00 | 1,074.00 | 1,061.40 | 1,070.20 | 1,070.20 | 0.49% | 9,730,852 |
| Nov 27, 2025 | 1,061.00 | 1,066.40 | 1,059.00 | 1,065.00 | 1,065.00 | 0.06% | 22,059,490 |
| Nov 26, 2025 | 1,047.80 | 1,066.20 | 1,047.80 | 1,064.40 | 1,064.40 | 1.31% | 31,221,043 |
| Nov 25, 2025 | 1,049.60 | 1,055.20 | 1,040.80 | 1,050.60 | 1,050.60 | 0.25% | 13,121,802 |
| Nov 24, 2025 | 1,051.60 | 1,058.20 | 1,043.60 | 1,048.00 | 1,048.00 | 0.63% | 46,402,201 |
| Nov 21, 2025 | 1,031.40 | 1,041.40 | 1,028.00 | 1,041.40 | 1,041.40 | -0.29% | 19,761,340 |
| Nov 20, 2025 | 1,060.40 | 1,061.01 | 1,041.40 | 1,044.40 | 1,044.40 | -0.31% | 18,437,030 |
| Nov 19, 2025 | 1,055.20 | 1,055.60 | 1,045.00 | 1,047.60 | 1,047.60 | -0.80% | 23,028,420 |
| Nov 18, 2025 | 1,069.40 | 1,074.80 | 1,044.10 | 1,056.00 | 1,056.00 | -3.42% | 30,842,120 |
| Nov 17, 2025 | 1,093.00 | 1,104.20 | 1,089.40 | 1,093.40 | 1,093.40 | -1.00% | 19,457,710 |
| Nov 14, 2025 | 1,105.20 | 1,108.60 | 1,087.80 | 1,104.40 | 1,104.40 | -1.39% | 15,838,480 |
| Nov 13, 2025 | 1,120.00 | 1,126.20 | 1,115.40 | 1,120.00 | 1,120.00 | 0.23% | 18,564,400 |
| Nov 12, 2025 | 1,111.00 | 1,119.60 | 1,107.60 | 1,117.40 | 1,117.40 | 1.64% | 22,563,970 |
| Nov 11, 2025 | 1,098.80 | 1,102.60 | 1,093.60 | 1,099.40 | 1,099.40 | 0.96% | 50,198,780 |
| Nov 10, 2025 | 1,087.00 | 1,090.00 | 1,077.40 | 1,089.00 | 1,089.00 | 1.70% | 29,367,420 |
| Nov 7, 2025 | 1,082.20 | 1,087.40 | 1,067.40 | 1,070.80 | 1,070.80 | -1.65% | 15,947,140 |
| Nov 6, 2025 | 1,091.40 | 1,099.40 | 1,085.80 | 1,088.80 | 1,088.80 | 0.28% | 20,937,870 |
| Nov 5, 2025 | 1,068.20 | 1,087.80 | 1,066.40 | 1,085.80 | 1,078.13 | 1.00% | 48,668,460 |
| Nov 4, 2025 | 1,065.80 | 1,075.00 | 1,051.00 | 1,075.00 | 1,067.41 | 0.56% | 18,548,030 |
| Nov 3, 2025 | 1,060.20 | 1,071.07 | 1,060.20 | 1,069.00 | 1,061.45 | 0.53% | 31,605,930 |
| Oct 31, 2025 | 1,058.80 | 1,063.40 | 1,053.20 | 1,063.40 | 1,055.89 | -0.60% | 30,043,590 |
| Oct 30, 2025 | 1,059.00 | 1,073.08 | 1,054.40 | 1,069.80 | 1,062.24 | -0.34% | 57,197,820 |
| Oct 29, 2025 | 1,057.40 | 1,073.40 | 1,056.20 | 1,073.40 | 1,065.82 | 2.21% | 34,404,970 |
| Oct 28, 2025 | 1,032.60 | 1,050.80 | 1,025.40 | 1,050.20 | 1,042.78 | 4.60% | 39,662,600 |
| Oct 27, 2025 | 979.90 | 1,004.80 | 979.80 | 1,004.00 | 996.91 | - | 20,138,470 |
| Oct 24, 2025 | 999.10 | 1,005.00 | 989.70 | 1,004.00 | 996.91 | 1.13% | 23,420,350 |