HSBC Holdings plc (LON:HSBA)
London · Delayed Price · Currency is GBP · Price in GBX 1,394.00
+102.60 (7.94%)
At close: Feb 25, 2026
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,343.40 | 1,394.00 | 1,335.40 | 1,394.00 | 1,394.00 | 7.94% | 38,597,968 |
| Feb 24, 2026 | 1,289.60 | 1,293.00 | 1,274.40 | 1,291.40 | 1,291.40 | -0.11% | 18,055,326 |
| Feb 23, 2026 | 1,286.60 | 1,314.00 | 1,285.80 | 1,292.80 | 1,292.80 | 0.22% | 9,207,233 |
| Feb 20, 2026 | 1,283.60 | 1,297.80 | 1,281.60 | 1,290.00 | 1,290.00 | 0.66% | 16,966,271 |
| Feb 19, 2026 | 1,306.80 | 1,307.00 | 1,277.80 | 1,281.60 | 1,281.60 | -1.25% | 13,595,858 |
| Feb 18, 2026 | 1,273.60 | 1,304.00 | 1,273.40 | 1,297.80 | 1,297.80 | 2.17% | 14,004,529 |
| Feb 17, 2026 | 1,247.40 | 1,270.20 | 1,242.60 | 1,270.20 | 1,270.20 | 1.52% | 9,688,544 |
| Feb 16, 2026 | 1,253.00 | 1,264.80 | 1,250.60 | 1,251.20 | 1,251.20 | 1.02% | 17,072,620 |
| Feb 13, 2026 | 1,270.60 | 1,278.60 | 1,221.80 | 1,238.60 | 1,238.60 | -2.21% | 22,682,250 |
| Feb 12, 2026 | 1,312.40 | 1,322.60 | 1,266.60 | 1,266.60 | 1,266.60 | -2.97% | 23,360,730 |
| Feb 11, 2026 | 1,306.60 | 1,316.80 | 1,290.20 | 1,305.40 | 1,305.40 | -0.05% | 15,079,070 |
| Feb 10, 2026 | 1,315.00 | 1,318.20 | 1,300.20 | 1,306.00 | 1,306.00 | -0.97% | 12,307,020 |
| Feb 9, 2026 | 1,313.40 | 1,318.80 | 1,294.80 | 1,318.80 | 1,318.80 | 1.00% | 18,298,200 |
| Feb 6, 2026 | 1,276.20 | 1,307.00 | 1,275.00 | 1,305.80 | 1,305.80 | 2.21% | 13,326,650 |
| Feb 5, 2026 | 1,302.00 | 1,312.60 | 1,272.80 | 1,277.60 | 1,277.60 | -2.29% | 18,024,420 |
| Feb 4, 2026 | 1,301.00 | 1,320.40 | 1,291.00 | 1,307.60 | 1,307.60 | 0.51% | 17,153,150 |
| Feb 3, 2026 | 1,306.40 | 1,309.00 | 1,288.00 | 1,301.00 | 1,301.00 | -0.31% | 16,238,090 |
| Feb 2, 2026 | 1,261.40 | 1,305.00 | 1,259.80 | 1,305.00 | 1,305.00 | 1.52% | 26,902,180 |
| Jan 30, 2026 | 1,273.20 | 1,285.60 | 1,271.40 | 1,285.40 | 1,285.40 | 1.21% | 22,622,450 |
| Jan 29, 2026 | 1,274.60 | 1,286.20 | 1,262.40 | 1,270.00 | 1,270.00 | 0.91% | 25,649,580 |
| Jan 28, 2026 | 1,277.80 | 1,280.40 | 1,255.40 | 1,258.60 | 1,258.60 | -1.46% | 25,085,710 |
| Jan 27, 2026 | 1,270.00 | 1,283.60 | 1,232.20 | 1,277.20 | 1,277.20 | 2.82% | 51,470,300 |
| Jan 26, 2026 | 1,232.20 | 1,244.00 | 1,231.40 | 1,242.20 | 1,242.20 | 0.91% | 41,862,990 |
| Jan 23, 2026 | 1,239.00 | 1,243.80 | 1,229.40 | 1,231.00 | 1,231.00 | -1.06% | 16,004,770 |
| Jan 22, 2026 | 1,240.00 | 1,254.00 | 1,236.72 | 1,244.20 | 1,244.20 | 1.07% | 12,857,990 |
| Jan 21, 2026 | 1,227.40 | 1,232.20 | 1,213.20 | 1,231.00 | 1,231.00 | 0.16% | 12,609,990 |
| Jan 20, 2026 | 1,224.00 | 1,232.80 | 1,216.60 | 1,229.00 | 1,229.00 | -0.79% | 13,345,780 |
| Jan 19, 2026 | 1,214.60 | 1,240.00 | 1,213.20 | 1,238.80 | 1,238.80 | 0.55% | 20,053,630 |
| Jan 16, 2026 | 1,229.40 | 1,240.00 | 1,226.40 | 1,232.00 | 1,232.00 | -0.39% | 28,807,220 |
| Jan 15, 2026 | 1,229.40 | 1,240.20 | 1,220.60 | 1,236.80 | 1,236.80 | 1.96% | 21,774,840 |
| Jan 14, 2026 | 1,211.00 | 1,221.20 | 1,209.80 | 1,213.00 | 1,213.00 | 0.02% | 14,831,230 |
| Jan 13, 2026 | 1,205.00 | 1,216.20 | 1,203.40 | 1,212.80 | 1,212.80 | 0.86% | 31,224,400 |
| Jan 12, 2026 | 1,182.80 | 1,210.80 | 1,180.60 | 1,202.40 | 1,202.40 | 0.69% | 9,165,886 |
| Jan 9, 2026 | 1,189.60 | 1,197.80 | 1,188.40 | 1,194.20 | 1,194.20 | -0.10% | 10,409,560 |
| Jan 8, 2026 | 1,187.60 | 1,196.80 | 1,183.20 | 1,195.40 | 1,195.40 | 0.39% | 15,284,710 |
| Jan 7, 2026 | 1,214.80 | 1,216.00 | 1,190.80 | 1,190.80 | 1,190.80 | -2.18% | 13,118,150 |
| Jan 6, 2026 | 1,219.60 | 1,227.20 | 1,212.00 | 1,217.40 | 1,217.40 | 0.84% | 23,682,470 |
| Jan 5, 2026 | 1,198.00 | 1,209.60 | 1,193.80 | 1,207.20 | 1,207.20 | 1.29% | 23,450,810 |
| Jan 2, 2026 | 1,185.60 | 1,200.00 | 1,180.80 | 1,191.80 | 1,191.80 | 1.53% | 12,849,180 |
| Dec 31, 2025 | 1,168.60 | 1,177.00 | 1,168.40 | 1,173.80 | 1,173.80 | -0.15% | 4,149,721 |
| 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 | 1,174.80 | 1,163.20 | 1,166.00 | 1,166.00 | -0.80% | 13,441,390 |
| Dec 24, 2025 | 1,177.40 | 1,179.40 | 1,171.00 | 1,175.40 | 1,175.40 | 0.02% | 15,865,200 |
| Dec 23, 2025 | 1,165.00 | 1,178.40 | 1,162.40 | 1,175.20 | 1,175.20 | 0.69% | 22,629,380 |
| Dec 22, 2025 | 1,162.20 | 1,171.80 | 1,159.20 | 1,167.20 | 1,167.20 | 0.02% | 11,365,500 |
| Dec 19, 2025 | 1,151.60 | 1,167.00 | 1,147.00 | 1,167.00 | 1,167.00 | 1.44% | 67,934,090 |
| Dec 18, 2025 | 1,139.60 | 1,150.40 | 1,133.60 | 1,150.40 | 1,150.40 | 0.75% | 28,049,330 |
| Dec 17, 2025 | 1,133.60 | 1,159.80 | 1,124.60 | 1,141.80 | 1,141.80 | 2.70% | 30,213,040 |
| Dec 16, 2025 | 1,115.60 | 1,122.00 | 1,106.40 | 1,111.80 | 1,111.80 | -1.16% | 18,247,180 |
| Dec 15, 2025 | 1,117.40 | 1,128.80 | 1,116.80 | 1,124.80 | 1,124.80 | 1.17% | 13,943,410 |