HSBC Holdings plc (LON:HSBA)
London · Delayed Price · Currency is GBP · Price in GBX 1,332.20
+12.00 (0.91%)
Apr 28, 2026, 4:50 PM GMT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,332.80 | 1,338.40 | 1,320.00 | 1,332.20 | 1,332.20 | 0.91% | 13,756,589 |
| Apr 27, 2026 | 1,323.00 | 1,335.00 | 1,317.00 | 1,320.20 | 1,320.20 | -0.06% | 11,324,133 |
| Apr 24, 2026 | 1,327.60 | 1,338.80 | 1,315.40 | 1,321.00 | 1,321.00 | -1.27% | 14,525,182 |
| Apr 23, 2026 | 1,335.80 | 1,343.00 | 1,325.40 | 1,338.00 | 1,338.00 | -0.33% | 16,357,201 |
| Apr 22, 2026 | 1,357.60 | 1,363.80 | 1,342.40 | 1,342.40 | 1,342.40 | -0.90% | 12,193,739 |
| Apr 21, 2026 | 1,354.40 | 1,367.60 | 1,349.80 | 1,354.60 | 1,354.60 | 0.37% | 13,259,048 |
| Apr 20, 2026 | 1,348.00 | 1,356.00 | 1,341.60 | 1,349.60 | 1,349.60 | -1.14% | 16,359,346 |
| Apr 17, 2026 | 1,339.80 | 1,365.40 | 1,332.40 | 1,365.20 | 1,365.20 | 2.02% | 17,461,728 |
| Apr 16, 2026 | 1,341.40 | 1,351.60 | 1,335.60 | 1,338.20 | 1,338.20 | -0.09% | 15,193,870 |
| Apr 15, 2026 | 1,340.20 | 1,345.20 | 1,333.00 | 1,339.40 | 1,339.40 | -0.40% | 15,915,974 |
| Apr 14, 2026 | 1,332.40 | 1,344.80 | 1,325.60 | 1,344.80 | 1,344.80 | 0.93% | 20,142,127 |
| Apr 13, 2026 | 1,320.80 | 1,333.20 | 1,317.20 | 1,332.40 | 1,332.40 | -0.58% | 17,021,650 |
| Apr 10, 2026 | 1,335.80 | 1,348.00 | 1,328.20 | 1,340.20 | 1,340.20 | 0.49% | 27,718,165 |
| Apr 9, 2026 | 1,332.00 | 1,335.00 | 1,322.60 | 1,333.60 | 1,333.60 | -0.09% | 18,924,450 |
| Apr 8, 2026 | 1,318.00 | 1,359.20 | 1,313.40 | 1,334.80 | 1,334.80 | 5.32% | 37,230,659 |
| Apr 7, 2026 | 1,278.20 | 1,284.80 | 1,257.40 | 1,267.40 | 1,267.40 | -0.42% | 13,243,211 |
| Apr 2, 2026 | 1,251.00 | 1,280.00 | 1,244.00 | 1,272.80 | 1,272.80 | -1.07% | 23,371,340 |
| Apr 1, 2026 | 1,251.60 | 1,286.60 | 1,251.20 | 1,286.60 | 1,286.60 | 5.32% | 37,196,130 |
| Mar 31, 2026 | 1,203.20 | 1,232.00 | 1,201.20 | 1,221.60 | 1,221.60 | 0.79% | 26,025,670 |
| Mar 30, 2026 | 1,184.00 | 1,214.40 | 1,181.60 | 1,212.00 | 1,212.00 | 1.00% | 25,547,500 |
| Mar 27, 2026 | 1,200.20 | 1,203.00 | 1,185.00 | 1,200.00 | 1,200.00 | 0.20% | 18,686,080 |
| Mar 26, 2026 | 1,200.00 | 1,208.00 | 1,191.40 | 1,197.60 | 1,197.60 | -1.14% | 27,900,000 |
| Mar 25, 2026 | 1,193.40 | 1,242.58 | 1,187.40 | 1,211.40 | 1,211.40 | 2.54% | 28,013,320 |
| Mar 24, 2026 | 1,174.00 | 1,183.60 | 1,159.80 | 1,181.40 | 1,181.40 | -0.14% | 48,784,280 |
| Mar 23, 2026 | 1,145.20 | 1,200.00 | 1,119.00 | 1,183.00 | 1,183.00 | 3.39% | 34,447,670 |
| Mar 20, 2026 | 1,183.00 | 1,189.20 | 1,144.20 | 1,144.20 | 1,144.20 | -2.34% | 84,776,760 |
| Mar 19, 2026 | 1,198.00 | 1,200.40 | 1,158.40 | 1,171.60 | 1,171.60 | -3.11% | 37,288,490 |
| Mar 18, 2026 | 1,225.00 | 1,230.20 | 1,202.80 | 1,209.20 | 1,209.20 | 0.17% | 23,027,110 |
| Mar 17, 2026 | 1,199.80 | 1,216.80 | 1,191.80 | 1,207.20 | 1,207.20 | 0.95% | 18,852,460 |
| Mar 16, 2026 | 1,192.00 | 1,206.60 | 1,177.00 | 1,195.80 | 1,195.80 | 1.30% | 16,539,890 |
| Mar 13, 2026 | 1,170.00 | 1,198.00 | 1,167.60 | 1,180.40 | 1,180.40 | -1.29% | 53,302,150 |
| Mar 12, 2026 | 1,234.60 | 1,234.60 | 1,180.00 | 1,195.80 | 1,195.80 | -6.05% | 63,484,350 |
| Mar 11, 2026 | 1,263.00 | 1,281.00 | 1,262.00 | 1,272.80 | 1,239.23 | -0.56% | 39,694,000 |
| Mar 10, 2026 | 1,289.20 | 1,297.60 | 1,267.70 | 1,280.00 | 1,246.24 | 2.32% | 24,262,870 |
| Mar 9, 2026 | 1,239.40 | 1,253.00 | 1,221.40 | 1,251.00 | 1,218.00 | 0.48% | 38,966,390 |
| Mar 6, 2026 | 1,288.80 | 1,293.00 | 1,237.06 | 1,245.00 | 1,212.16 | -2.64% | 37,226,970 |
| Mar 5, 2026 | 1,292.40 | 1,313.40 | 1,273.00 | 1,278.80 | 1,245.07 | -0.98% | 25,163,400 |
| Mar 4, 2026 | 1,256.00 | 1,291.80 | 1,236.40 | 1,291.40 | 1,257.34 | 2.26% | 27,128,960 |
| Mar 3, 2026 | 1,306.20 | 1,329.40 | 1,244.60 | 1,262.80 | 1,229.49 | -5.20% | 28,417,370 |
| Mar 2, 2026 | 1,343.00 | 1,346.40 | 1,316.60 | 1,332.00 | 1,296.86 | -4.42% | 26,610,480 |
| Feb 27, 2026 | 1,402.60 | 1,410.60 | 1,377.40 | 1,393.60 | 1,356.84 | -0.31% | 28,617,020 |
| Feb 26, 2026 | 1,372.00 | 1,398.00 | 1,363.80 | 1,398.00 | 1,361.12 | 0.29% | 16,771,250 |
| Feb 25, 2026 | 1,343.40 | 1,394.00 | 1,335.40 | 1,394.00 | 1,357.23 | 7.94% | 58,506,850 |
| Feb 24, 2026 | 1,289.60 | 1,293.00 | 1,274.40 | 1,291.40 | 1,257.34 | -0.11% | 20,025,810 |
| Feb 23, 2026 | 1,286.60 | 1,314.00 | 1,285.80 | 1,292.80 | 1,258.70 | 0.22% | 9,618,407 |
| Feb 20, 2026 | 1,283.60 | 1,297.80 | 1,281.60 | 1,290.00 | 1,255.97 | 0.66% | 16,966,710 |
| Feb 19, 2026 | 1,306.80 | 1,307.00 | 1,277.40 | 1,281.60 | 1,247.79 | -1.25% | 13,952,930 |
| Feb 18, 2026 | 1,273.60 | 1,304.08 | 1,272.80 | 1,297.80 | 1,263.57 | 2.17% | 15,198,290 |
| Feb 17, 2026 | 1,247.40 | 1,270.20 | 1,242.60 | 1,270.20 | 1,236.70 | 1.52% | 9,688,883 |
| Feb 16, 2026 | 1,253.00 | 1,264.80 | 1,250.60 | 1,251.20 | 1,218.20 | 1.02% | 17,072,620 |