HSBC Holdings plc (LON:HSBA)
London · Delayed Price · Currency is GBP · Price in GBX 1,343.80
+6.20 (0.46%)
May 19, 2026, 11:14 AM GMT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,316.20 | 1,346.40 | 1,310.00 | 1,337.60 | 1,337.60 | 1.03% | 14,032,615 |
| May 15, 2026 | 1,330.60 | 1,337.20 | 1,312.80 | 1,324.00 | 1,324.00 | -1.93% | 38,063,460 |
| May 14, 2026 | 1,338.00 | 1,350.00 | 1,325.80 | 1,350.00 | 1,350.00 | 0.82% | 12,552,630 |
| May 13, 2026 | 1,335.00 | 1,339.00 | 1,311.00 | 1,339.00 | 1,331.60 | 1.55% | 11,976,990 |
| May 12, 2026 | 1,319.40 | 1,322.80 | 1,305.00 | 1,318.60 | 1,311.32 | -0.89% | 20,883,210 |
| May 11, 2026 | 1,324.60 | 1,336.00 | 1,319.20 | 1,330.40 | 1,323.05 | 0.80% | 22,723,480 |
| May 8, 2026 | 1,311.80 | 1,326.60 | 1,300.00 | 1,319.80 | 1,312.51 | -0.17% | 15,340,050 |
| May 7, 2026 | 1,342.40 | 1,347.60 | 1,322.00 | 1,322.00 | 1,314.70 | -1.59% | 19,740,760 |
| May 6, 2026 | 1,302.40 | 1,361.80 | 1,302.40 | 1,343.40 | 1,335.98 | 4.97% | 19,799,870 |
| May 5, 2026 | 1,298.00 | 1,298.40 | 1,256.20 | 1,279.80 | 1,272.73 | -5.86% | 42,036,720 |
| May 1, 2026 | 1,344.00 | 1,359.50 | 1,337.40 | 1,359.40 | 1,351.89 | 0.77% | 14,321,030 |
| Apr 30, 2026 | 1,328.20 | 1,354.40 | 1,319.40 | 1,349.00 | 1,341.55 | 1.35% | 25,549,520 |
| Apr 29, 2026 | 1,331.20 | 1,341.00 | 1,326.60 | 1,331.00 | 1,323.65 | -0.09% | 32,315,060 |
| Apr 28, 2026 | 1,332.80 | 1,338.40 | 1,320.00 | 1,332.20 | 1,324.84 | 0.91% | 13,757,190 |
| Apr 27, 2026 | 1,323.00 | 1,335.00 | 1,317.00 | 1,320.20 | 1,312.91 | -0.06% | 11,716,820 |
| Apr 24, 2026 | 1,327.60 | 1,339.00 | 1,315.20 | 1,321.00 | 1,313.70 | -1.27% | 18,198,940 |
| Apr 23, 2026 | 1,335.80 | 1,343.00 | 1,325.40 | 1,338.00 | 1,330.61 | -0.33% | 17,065,550 |
| Apr 22, 2026 | 1,357.60 | 1,363.80 | 1,342.40 | 1,342.40 | 1,334.98 | -0.90% | 13,044,510 |
| Apr 21, 2026 | 1,354.40 | 1,367.80 | 1,349.40 | 1,354.60 | 1,347.12 | 0.37% | 13,269,230 |
| Apr 20, 2026 | 1,348.00 | 1,356.00 | 1,341.60 | 1,349.60 | 1,342.14 | -1.14% | 19,445,390 |
| Apr 17, 2026 | 1,339.80 | 1,365.40 | 1,300.00 | 1,365.20 | 1,357.66 | 2.02% | 23,052,240 |
| Apr 16, 2026 | 1,341.40 | 1,351.60 | 1,335.60 | 1,338.20 | 1,330.81 | -0.09% | 15,193,870 |
| Apr 15, 2026 | 1,340.20 | 1,345.20 | 1,332.80 | 1,339.40 | 1,332.00 | -0.40% | 15,916,410 |
| Apr 14, 2026 | 1,332.40 | 1,344.80 | 1,325.60 | 1,344.80 | 1,337.37 | 0.93% | 27,488,720 |
| Apr 13, 2026 | 1,320.80 | 1,333.40 | 1,317.20 | 1,332.40 | 1,325.04 | -0.58% | 27,752,430 |
| Apr 10, 2026 | 1,335.80 | 1,348.00 | 1,328.20 | 1,340.20 | 1,332.80 | 0.49% | 27,718,700 |
| Apr 9, 2026 | 1,332.00 | 1,335.60 | 1,322.40 | 1,333.60 | 1,326.23 | -0.09% | 18,924,870 |
| Apr 8, 2026 | 1,318.00 | 1,359.20 | 1,209.00 | 1,334.80 | 1,327.43 | 5.32% | 38,185,350 |
| Apr 7, 2026 | 1,278.20 | 1,284.80 | 1,257.37 | 1,267.40 | 1,260.40 | -0.42% | 13,244,010 |
| Apr 2, 2026 | 1,251.00 | 1,280.00 | 1,244.00 | 1,272.80 | 1,265.77 | -1.07% | 23,371,340 |
| Apr 1, 2026 | 1,251.60 | 1,286.60 | 1,251.20 | 1,286.60 | 1,279.49 | 5.32% | 37,196,130 |
| Mar 31, 2026 | 1,203.20 | 1,232.00 | 1,201.20 | 1,221.60 | 1,214.85 | 0.79% | 26,025,670 |
| Mar 30, 2026 | 1,184.00 | 1,214.40 | 1,181.60 | 1,212.00 | 1,205.30 | 1.00% | 25,547,500 |
| Mar 27, 2026 | 1,200.20 | 1,203.00 | 1,185.00 | 1,200.00 | 1,193.37 | 0.20% | 18,686,080 |
| Mar 26, 2026 | 1,200.00 | 1,208.00 | 1,191.40 | 1,197.60 | 1,190.98 | -1.14% | 27,900,000 |
| Mar 25, 2026 | 1,193.40 | 1,242.58 | 1,187.40 | 1,211.40 | 1,204.71 | 2.54% | 28,013,320 |
| Mar 24, 2026 | 1,174.00 | 1,183.60 | 1,159.80 | 1,181.40 | 1,174.87 | -0.14% | 48,784,280 |
| Mar 23, 2026 | 1,145.20 | 1,200.00 | 1,119.00 | 1,183.00 | 1,176.46 | 3.39% | 34,447,670 |
| Mar 20, 2026 | 1,183.00 | 1,189.20 | 1,144.20 | 1,144.20 | 1,137.88 | -2.34% | 84,776,760 |
| Mar 19, 2026 | 1,198.00 | 1,200.40 | 1,158.40 | 1,171.60 | 1,165.13 | -3.11% | 37,288,490 |
| Mar 18, 2026 | 1,225.00 | 1,230.20 | 1,202.80 | 1,209.20 | 1,202.52 | 0.17% | 23,027,110 |
| Mar 17, 2026 | 1,199.80 | 1,216.80 | 1,191.80 | 1,207.20 | 1,200.53 | 0.95% | 18,852,460 |
| Mar 16, 2026 | 1,192.00 | 1,206.60 | 1,177.00 | 1,195.80 | 1,189.19 | 1.30% | 16,539,890 |
| Mar 13, 2026 | 1,170.00 | 1,198.00 | 1,167.60 | 1,180.40 | 1,173.88 | -1.29% | 53,302,150 |
| Mar 12, 2026 | 1,234.60 | 1,234.60 | 1,180.00 | 1,195.80 | 1,189.19 | -6.05% | 63,484,350 |
| Mar 11, 2026 | 1,263.00 | 1,281.00 | 1,262.00 | 1,272.80 | 1,232.38 | -0.56% | 39,694,000 |
| Mar 10, 2026 | 1,289.20 | 1,297.60 | 1,267.70 | 1,280.00 | 1,239.35 | 2.32% | 24,262,870 |
| Mar 9, 2026 | 1,239.40 | 1,253.00 | 1,221.40 | 1,251.00 | 1,211.27 | 0.48% | 38,966,390 |
| Mar 6, 2026 | 1,288.80 | 1,293.00 | 1,237.06 | 1,245.00 | 1,205.46 | -2.64% | 37,226,970 |
| Mar 5, 2026 | 1,292.40 | 1,313.40 | 1,273.00 | 1,278.80 | 1,238.19 | -0.98% | 25,163,400 |