HSBC Holdings plc (LON:HSBA)
London · Delayed Price · Currency is GBP · Price in GBX 946.70
-9.10 (-0.95%)
Aug 29, 2025, 7:10 PM BST
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 952.00 | 953.00 | 942.80 | 946.70 | 946.70 | -0.95% | 21,949,078 |
| Aug 28, 2025 | 955.40 | 959.00 | 952.00 | 955.80 | 955.80 | 0.17% | 10,650,943 |
| Aug 27, 2025 | 961.10 | 964.60 | 951.10 | 954.20 | 954.20 | -0.68% | 16,440,045 |
| Aug 26, 2025 | 960.50 | 964.10 | 949.30 | 960.70 | 960.70 | -0.68% | 50,035,992 |
| Aug 22, 2025 | 967.50 | 972.40 | 965.60 | 967.30 | 967.30 | - | 10,967,192 |
| Aug 21, 2025 | 960.90 | 968.70 | 957.50 | 967.30 | 967.30 | 0.33% | 13,109,615 |
| Aug 20, 2025 | 945.60 | 964.40 | 942.90 | 964.10 | 964.10 | 2.05% | 19,731,399 |
| Aug 19, 2025 | 940.40 | 948.50 | 939.10 | 944.70 | 944.70 | 0.51% | 13,258,252 |
| Aug 18, 2025 | 935.60 | 939.90 | 928.10 | 939.90 | 939.90 | 0.11% | 39,748,110 |
| Aug 15, 2025 | 947.10 | 953.30 | 935.80 | 938.90 | 938.90 | -1.57% | 25,240,873 |
| Aug 14, 2025 | 940.00 | 955.00 | 939.90 | 953.90 | 953.90 | -0.16% | 14,352,752 |
| Aug 13, 2025 | 959.50 | 960.70 | 952.50 | 955.40 | 948.02 | 0.07% | 32,025,951 |
| Aug 12, 2025 | 949.20 | 956.50 | 948.67 | 954.70 | 947.33 | 0.55% | 19,884,939 |
| Aug 11, 2025 | 944.00 | 949.50 | 944.00 | 949.50 | 942.17 | 1.09% | 17,436,132 |
| Aug 8, 2025 | 929.50 | 939.30 | 927.70 | 939.30 | 932.05 | 0.55% | 15,550,763 |
| Aug 7, 2025 | 943.50 | 944.70 | 932.40 | 934.20 | 926.99 | - | 20,878,998 |
| Aug 6, 2025 | 929.70 | 936.40 | 927.60 | 934.20 | 926.99 | 0.99% | 23,676,486 |
| Aug 5, 2025 | 926.20 | 932.20 | 922.30 | 925.00 | 917.86 | 0.09% | 14,854,667 |
| Aug 4, 2025 | 922.40 | 929.90 | 920.20 | 924.20 | 917.06 | 0.69% | 24,997,049 |
| Aug 1, 2025 | 920.30 | 930.27 | 908.80 | 917.90 | 910.81 | -0.53% | 20,515,990 |
| Jul 31, 2025 | 922.00 | 932.21 | 918.20 | 922.80 | 915.67 | -0.35% | 19,221,044 |
| Jul 30, 2025 | 922.00 | 949.50 | 920.50 | 926.00 | 918.85 | -4.54% | 36,229,610 |
| Jul 29, 2025 | 959.20 | 978.79 | 959.10 | 970.00 | 962.51 | 1.06% | 18,609,371 |
| Jul 28, 2025 | 958.60 | 964.10 | 955.30 | 959.80 | 952.39 | 0.15% | 12,621,272 |
| Jul 25, 2025 | 957.20 | 960.58 | 952.30 | 958.40 | 951.00 | -0.26% | 10,304,104 |
| Jul 24, 2025 | 957.40 | 968.61 | 954.48 | 960.90 | 953.48 | 1.34% | 13,057,823 |
| Jul 23, 2025 | 941.00 | 949.90 | 937.00 | 948.20 | 940.88 | 0.46% | 16,338,862 |
| Jul 22, 2025 | 941.30 | 947.40 | 939.20 | 943.90 | 936.61 | 0.15% | 16,914,346 |
| Jul 21, 2025 | 933.80 | 942.50 | 929.10 | 942.50 | 935.22 | 1.02% | 20,417,553 |
| Jul 18, 2025 | 932.30 | 934.10 | 926.90 | 933.00 | 925.80 | 0.03% | 18,707,419 |
| Jul 17, 2025 | 929.50 | 934.70 | 925.30 | 932.70 | 925.50 | 1.56% | 13,462,228 |
| Jul 16, 2025 | 928.50 | 929.30 | 918.40 | 918.40 | 911.31 | -0.13% | 13,538,376 |
| Jul 15, 2025 | 924.60 | 930.20 | 918.40 | 919.60 | 912.50 | -0.37% | 14,421,861 |
| Jul 14, 2025 | 916.50 | 925.20 | 911.05 | 923.00 | 915.87 | 1.37% | 12,621,910 |
| Jul 11, 2025 | 917.60 | 921.00 | 905.30 | 910.50 | 903.47 | -1.03% | 12,557,833 |
| Jul 10, 2025 | 911.20 | 920.00 | 906.70 | 920.00 | 912.90 | 1.53% | 12,701,478 |
| Jul 9, 2025 | 900.30 | 910.10 | 899.80 | 906.10 | 899.10 | 0.74% | 15,706,147 |
| Jul 8, 2025 | 897.90 | 902.00 | 895.30 | 899.40 | 892.46 | 0.64% | 13,258,641 |
| Jul 7, 2025 | 891.80 | 896.00 | 889.00 | 893.70 | 886.80 | 0.88% | 17,323,618 |
| Jul 4, 2025 | 884.00 | 887.00 | 880.20 | 885.90 | 879.06 | 0.12% | 5,223,757 |
| Jul 3, 2025 | 887.00 | 887.40 | 880.10 | 884.80 | 877.97 | -0.06% | 14,119,669 |
| Jul 2, 2025 | 884.30 | 891.90 | 880.50 | 885.30 | 878.46 | 1.69% | 21,394,590 |
| Jul 1, 2025 | 881.70 | 883.40 | 867.20 | 870.60 | 863.88 | -1.27% | 9,032,401 |
| Jun 30, 2025 | 888.70 | 888.70 | 877.50 | 881.80 | 874.99 | -0.28% | 17,119,058 |
| Jun 27, 2025 | 879.30 | 884.95 | 878.20 | 884.30 | 877.47 | 1.01% | 10,567,117 |
| Jun 26, 2025 | 888.90 | 889.10 | 875.50 | 875.50 | 868.74 | -1.63% | 14,114,825 |
| Jun 25, 2025 | 894.90 | 895.40 | 885.80 | 890.00 | 883.13 | 0.41% | 17,002,277 |
| Jun 24, 2025 | 885.70 | 887.10 | 879.00 | 886.40 | 879.56 | 3.03% | 19,006,709 |
| Jun 23, 2025 | 870.20 | 870.80 | 860.30 | 860.30 | 853.66 | -0.76% | 14,579,422 |
| Jun 20, 2025 | 869.00 | 877.00 | 866.50 | 866.90 | 860.21 | 0.29% | 38,758,234 |