HSBC Holdings plc (LON:HSBA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
939.30
+5.10 (0.55%)
Aug 8, 2025, 6:03 PM BST

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025929.50939.30927.70939.30939.300.55%15,400,185
Aug 7, 2025943.50944.70932.40934.20934.20-20,878,998
Aug 6, 2025929.70936.40927.60934.20934.200.99%23,676,486
Aug 5, 2025926.20932.20922.30925.00925.000.09%14,854,667
Aug 4, 2025922.40929.90920.20924.20924.200.69%24,997,049
Aug 1, 2025920.30930.27908.80917.90917.90-0.53%20,515,990
Jul 31, 2025922.00932.21918.20922.80922.80-0.35%19,221,044
Jul 30, 2025922.00949.50920.50926.00926.00-4.54%36,229,610
Jul 29, 2025959.20978.79959.10970.00970.001.06%18,609,371
Jul 28, 2025958.60964.10955.30959.80959.800.15%12,621,272
Jul 25, 2025957.20960.58952.30958.40958.40-0.26%10,304,104
Jul 24, 2025957.40968.61954.48960.90960.901.34%13,057,823
Jul 23, 2025941.00949.90937.00948.20948.200.46%16,338,862
Jul 22, 2025941.30947.40939.20943.90943.900.15%16,914,346
Jul 21, 2025933.80942.50929.10942.50942.501.02%20,417,553
Jul 18, 2025932.30934.10926.90933.00933.000.03%18,707,419
Jul 17, 2025929.50934.70925.30932.70932.701.56%13,462,228
Jul 16, 2025928.50929.30918.40918.40918.40-0.13%13,538,376
Jul 15, 2025924.60930.20918.40919.60919.60-0.37%14,421,861
Jul 14, 2025916.50925.20911.05923.00923.001.37%12,621,910
Jul 11, 2025917.60921.00905.30910.50910.50-1.03%12,557,833
Jul 10, 2025911.20920.00906.70920.00920.001.53%12,701,478
Jul 9, 2025900.30910.10899.80906.10906.100.74%15,706,147
Jul 8, 2025897.90902.00895.30899.40899.400.64%13,258,641
Jul 7, 2025891.80896.00889.00893.70893.700.88%17,323,618
Jul 4, 2025884.00887.00880.20885.90885.900.12%5,223,757
Jul 3, 2025887.00887.40880.10884.80884.80-0.06%14,119,669
Jul 2, 2025884.30891.90880.50885.30885.301.69%21,394,590
Jul 1, 2025881.70883.40867.20870.60870.60-1.27%9,032,401
Jun 30, 2025888.70888.70877.50881.80881.80-0.28%17,119,058
Jun 27, 2025879.30884.95878.20884.30884.301.01%10,567,117
Jun 26, 2025888.90889.10875.50875.50875.50-1.63%14,114,825
Jun 25, 2025894.90895.40885.80890.00890.000.41%17,002,277
Jun 24, 2025885.70887.10879.00886.40886.403.03%19,006,709
Jun 23, 2025870.20870.80860.30860.30860.30-0.76%14,579,422
Jun 20, 2025869.00877.00866.50866.90866.900.29%38,758,234
Jun 19, 2025868.40872.50863.90864.40864.40-1.18%12,085,391
Jun 18, 2025868.80877.60867.80874.70874.701.31%24,621,848
Jun 17, 2025866.10869.40862.45863.40863.40-1.39%20,393,694
Jun 16, 2025867.30877.20865.00875.60875.601.05%13,905,144
Jun 13, 2025864.00870.23859.40866.50866.50-1.03%17,169,948
Jun 12, 2025863.30877.10863.30875.50875.500.17%19,116,818
Jun 11, 2025883.00885.40873.00874.00874.00-0.14%18,698,462
Jun 10, 2025887.70889.80875.00875.20875.20-1.24%14,056,205
Jun 9, 2025879.30887.00879.20886.20886.200.51%9,799,876
Jun 6, 2025874.60883.90872.70881.70881.700.95%17,220,530
Jun 5, 2025873.90879.30869.40873.40873.400.09%14,080,862
Jun 4, 2025877.00880.40870.20872.60872.60-0.37%17,795,899
Jun 3, 2025874.40876.10860.23875.80875.80-0.01%16,873,055
Jun 2, 2025865.80879.00865.80875.90875.900.31%19,382,984