HSBC Holdings plc (LON:HSBA)
London · Delayed Price · Currency is GBP · Price in GBX 1,529.20
+8.00 (0.53%)
Aug 7, 2026, 5:15 PM GMT
HSBC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,521.00 | 1,547.00 | 1,519.60 | 1,529.20 | 1,529.20 | 0.53% | 29,183,635 |
| Aug 6, 2026 | 1,519.60 | 1,534.60 | 1,508.60 | 1,521.20 | 1,521.20 | 0.70% | 18,505,554 |
| Aug 5, 2026 | 1,565.60 | 1,565.60 | 1,474.80 | 1,510.60 | 1,510.60 | -4.67% | 36,529,760 |
| Aug 4, 2026 | 1,580.00 | 1,610.00 | 1,562.80 | 1,584.60 | 1,584.60 | -0.80% | 41,510,155 |
| Aug 3, 2026 | 1,586.60 | 1,598.40 | 1,582.80 | 1,597.40 | 1,597.40 | 1.36% | 31,298,161 |
| Jul 31, 2026 | 1,592.60 | 1,604.60 | 1,566.40 | 1,576.00 | 1,576.00 | -0.69% | 20,240,566 |
| Jul 30, 2026 | 1,550.00 | 1,595.60 | 1,548.00 | 1,587.00 | 1,587.00 | 2.53% | 19,512,981 |
| Jul 29, 2026 | 1,562.80 | 1,581.80 | 1,542.40 | 1,547.80 | 1,547.80 | -0.04% | 32,209,405 |
| Jul 28, 2026 | 1,558.00 | 1,565.40 | 1,533.80 | 1,548.40 | 1,548.40 | -0.18% | 18,409,064 |
| Jul 27, 2026 | 1,561.80 | 1,568.00 | 1,548.60 | 1,551.20 | 1,551.20 | -0.10% | 31,877,523 |
| Jul 24, 2026 | 1,525.00 | 1,552.80 | 1,524.00 | 1,552.80 | 1,552.80 | 1.69% | 20,736,753 |
| Jul 23, 2026 | 1,543.40 | 1,545.80 | 1,520.20 | 1,527.00 | 1,527.00 | -0.91% | 16,283,238 |
| Jul 22, 2026 | 1,505.00 | 1,543.20 | 1,504.40 | 1,541.00 | 1,541.00 | 2.09% | 18,546,737 |
| Jul 21, 2026 | 1,481.60 | 1,509.40 | 1,477.00 | 1,509.40 | 1,509.40 | 1.93% | 14,403,877 |
| Jul 20, 2026 | 1,483.40 | 1,496.80 | 1,474.60 | 1,480.80 | 1,480.80 | -0.76% | 18,705,673 |
| Jul 17, 2026 | 1,474.00 | 1,492.20 | 1,350.00 | 1,492.20 | 1,492.20 | -0.11% | 17,706,386 |
| Jul 16, 2026 | 1,487.00 | 1,493.80 | 1,471.60 | 1,493.80 | 1,493.80 | 0.95% | 23,066,547 |
| Jul 15, 2026 | 1,487.20 | 1,489.00 | 1,474.40 | 1,479.80 | 1,479.80 | -0.68% | 20,573,216 |
| Jul 14, 2026 | 1,466.00 | 1,499.00 | 1,449.20 | 1,490.00 | 1,490.00 | 1.92% | 20,547,779 |
| Jul 13, 2026 | 1,465.60 | 1,471.20 | 1,452.60 | 1,462.00 | 1,462.00 | -0.61% | 20,856,860 |
| Jul 10, 2026 | 1,463.80 | 1,475.80 | 1,456.40 | 1,471.00 | 1,471.00 | 1.00% | 14,955,487 |
| Jul 9, 2026 | 1,440.00 | 1,461.80 | 1,434.60 | 1,456.40 | 1,456.40 | 2.42% | 13,231,148 |
| Jul 8, 2026 | 1,454.00 | 1,454.40 | 1,417.40 | 1,422.00 | 1,422.00 | -2.16% | 21,962,538 |
| Jul 7, 2026 | 1,462.60 | 1,467.00 | 1,449.60 | 1,453.40 | 1,453.40 | -0.83% | 23,035,466 |
| Jul 6, 2026 | 1,448.60 | 1,590.00 | 1,444.40 | 1,465.60 | 1,465.60 | 1.01% | 16,662,741 |
| Jul 3, 2026 | 1,450.60 | 1,454.60 | 1,437.80 | 1,451.00 | 1,451.00 | 0.40% | 8,868,266 |
| Jul 2, 2026 | 1,430.80 | 1,457.00 | 1,415.40 | 1,445.20 | 1,445.20 | 0.33% | 22,573,637 |
| Jul 1, 2026 | 1,432.20 | 1,440.60 | 1,418.20 | 1,440.40 | 1,440.40 | 0.67% | 16,364,978 |
| Jun 30, 2026 | 1,424.40 | 1,449.20 | 1,418.40 | 1,430.80 | 1,430.80 | 0.49% | 22,103,879 |
| Jun 29, 2026 | 1,420.00 | 1,435.00 | 1,416.00 | 1,423.80 | 1,423.80 | 0.08% | 23,305,518 |
| Jun 26, 2026 | 1,427.00 | 1,438.60 | 1,407.60 | 1,422.60 | 1,422.60 | -1.58% | 11,830,342 |
| Jun 25, 2026 | 1,432.00 | 1,451.20 | 1,428.60 | 1,445.40 | 1,445.40 | 1.12% | 24,909,402 |
| Jun 24, 2026 | 1,442.80 | 1,447.80 | 1,417.20 | 1,429.40 | 1,429.40 | -1.13% | 22,471,442 |
| Jun 23, 2026 | 1,429.40 | 1,453.60 | 1,426.00 | 1,445.80 | 1,445.80 | -0.39% | 20,993,768 |
| Jun 22, 2026 | 1,435.00 | 1,456.00 | 1,430.20 | 1,451.40 | 1,451.40 | 1.38% | 17,333,468 |
| Jun 19, 2026 | 1,423.00 | 1,442.20 | 1,422.60 | 1,431.60 | 1,431.60 | -0.75% | 72,187,550 |
| Jun 18, 2026 | 1,435.00 | 1,442.40 | 1,426.00 | 1,442.40 | 1,442.40 | 0.38% | 33,429,770 |
| Jun 17, 2026 | 1,413.20 | 1,437.10 | 1,408.80 | 1,437.00 | 1,437.00 | 1.94% | 18,036,610 |
| Jun 16, 2026 | 1,387.20 | 1,418.00 | 1,384.00 | 1,409.60 | 1,409.60 | 1.81% | 30,973,490 |
| Jun 15, 2026 | 1,392.00 | 1,397.00 | 1,378.00 | 1,384.60 | 1,384.60 | 0.86% | 17,874,330 |
| Jun 12, 2026 | 1,354.80 | 1,378.20 | 1,346.80 | 1,372.80 | 1,372.80 | 3.86% | 16,616,410 |
| Jun 11, 2026 | 1,310.40 | 1,334.80 | 1,302.40 | 1,321.80 | 1,321.80 | 2.20% | 23,426,300 |
| Jun 10, 2026 | 1,293.80 | 1,297.20 | 1,267.20 | 1,293.40 | 1,293.40 | -1.37% | 27,190,080 |
| Jun 9, 2026 | 1,367.00 | 1,369.80 | 1,311.40 | 1,311.40 | 1,311.40 | -4.36% | 30,834,610 |
| Jun 8, 2026 | 1,356.00 | 1,382.20 | 1,347.60 | 1,371.20 | 1,371.20 | 0.76% | 14,253,254 |
| Jun 5, 2026 | 1,352.40 | 1,372.40 | 1,341.80 | 1,360.80 | 1,360.80 | -0.45% | 16,255,620 |
| Jun 4, 2026 | 1,396.00 | 1,400.80 | 1,307.60 | 1,367.00 | 1,367.00 | -1.80% | 30,680,910 |
| Jun 3, 2026 | 1,401.80 | 1,407.40 | 1,386.60 | 1,392.00 | 1,392.00 | -1.26% | 20,825,380 |
| Jun 2, 2026 | 1,386.60 | 1,414.80 | 1,381.60 | 1,409.80 | 1,409.80 | 1.97% | 21,354,240 |
| Jun 1, 2026 | 1,390.00 | 1,393.80 | 1,324.20 | 1,382.60 | 1,382.60 | -0.79% | 23,237,370 |