HSBC Holdings plc (LON:HSBA)
London · Delayed Price · Currency is GBP · Price in GBX 1,528.40
+24.40 (1.62%)
Aug 28, 2026, 5:15 PM GMT
HSBC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,522.00 | 1,531.00 | 1,515.20 | 1,528.40 | 1,528.40 | 1.62% | 21,380,389 |
| Aug 27, 2026 | 1,520.00 | 1,525.60 | 1,501.20 | 1,504.00 | 1,504.00 | -1.20% | 14,858,529 |
| Aug 26, 2026 | 1,524.40 | 1,527.00 | 1,507.20 | 1,522.20 | 1,522.20 | 0.34% | 14,705,925 |
| Aug 25, 2026 | 1,533.60 | 1,537.40 | 1,504.00 | 1,517.00 | 1,517.00 | -0.78% | 11,660,195 |
| Aug 24, 2026 | 1,506.60 | 1,530.00 | 1,504.20 | 1,529.00 | 1,529.00 | 0.70% | 14,325,114 |
| Aug 21, 2026 | 1,516.20 | 1,527.40 | 1,505.80 | 1,518.40 | 1,518.40 | 1.05% | 18,769,794 |
| Aug 20, 2026 | 1,497.60 | 1,512.80 | 1,495.00 | 1,502.60 | 1,502.60 | 0.36% | 13,033,665 |
| Aug 19, 2026 | 1,514.20 | 1,531.60 | 1,497.20 | 1,497.20 | 1,497.20 | -1.15% | 17,200,828 |
| Aug 18, 2026 | 1,528.00 | 1,535.00 | 1,514.20 | 1,514.60 | 1,514.60 | -1.07% | 17,890,741 |
| Aug 17, 2026 | 1,540.20 | 1,543.00 | 1,530.20 | 1,531.00 | 1,531.00 | 0.21% | 11,086,954 |
| Aug 14, 2026 | 1,527.80 | 1,534.40 | 1,513.80 | 1,527.80 | 1,527.80 | 0.13% | 42,408,142 |
| Aug 13, 2026 | 1,541.80 | 1,545.40 | 1,519.20 | 1,525.80 | 1,525.80 | -0.30% | 41,953,932 |
| Aug 12, 2026 | 1,526.00 | 1,537.80 | 1,519.80 | 1,537.80 | 1,530.40 | 0.89% | 31,801,710 |
| Aug 11, 2026 | 1,527.00 | 1,541.40 | 1,522.00 | 1,524.20 | 1,516.86 | -0.14% | 10,466,879 |
| Aug 10, 2026 | 1,532.00 | 1,537.60 | 1,519.80 | 1,526.40 | 1,519.05 | -0.18% | 12,744,379 |
| Aug 7, 2026 | 1,521.00 | 1,547.00 | 1,519.60 | 1,529.20 | 1,521.84 | 0.53% | 100,547,660 |
| Aug 6, 2026 | 1,519.60 | 1,534.60 | 1,508.60 | 1,521.20 | 1,513.88 | 0.70% | 18,505,554 |
| Aug 5, 2026 | 1,565.60 | 1,565.60 | 1,474.80 | 1,510.60 | 1,503.33 | -4.67% | 36,529,760 |
| Aug 4, 2026 | 1,580.00 | 1,610.00 | 1,562.80 | 1,584.60 | 1,576.97 | -0.80% | 41,510,155 |
| Aug 3, 2026 | 1,586.60 | 1,598.40 | 1,582.80 | 1,597.40 | 1,589.71 | 1.36% | 31,298,161 |
| Jul 31, 2026 | 1,592.60 | 1,604.60 | 1,566.40 | 1,576.00 | 1,568.41 | -0.69% | 20,240,566 |
| Jul 30, 2026 | 1,550.00 | 1,595.60 | 1,548.00 | 1,587.00 | 1,579.36 | 2.53% | 19,512,981 |
| Jul 29, 2026 | 1,562.80 | 1,581.80 | 1,542.40 | 1,547.80 | 1,540.35 | -0.04% | 32,209,405 |
| Jul 28, 2026 | 1,558.00 | 1,565.40 | 1,533.80 | 1,548.40 | 1,540.95 | -0.18% | 18,409,064 |
| Jul 27, 2026 | 1,561.80 | 1,568.00 | 1,548.60 | 1,551.20 | 1,543.73 | -0.10% | 31,877,523 |
| Jul 24, 2026 | 1,525.00 | 1,552.80 | 1,524.00 | 1,552.80 | 1,545.32 | 1.69% | 20,736,753 |
| Jul 23, 2026 | 1,543.40 | 1,545.80 | 1,520.20 | 1,527.00 | 1,519.65 | -0.91% | 16,283,238 |
| Jul 22, 2026 | 1,505.00 | 1,543.20 | 1,504.40 | 1,541.00 | 1,533.58 | 2.09% | 18,546,737 |
| Jul 21, 2026 | 1,481.60 | 1,509.40 | 1,477.00 | 1,509.40 | 1,502.13 | 1.93% | 14,403,877 |
| Jul 20, 2026 | 1,483.40 | 1,496.80 | 1,474.60 | 1,480.80 | 1,473.67 | -0.76% | 18,705,673 |
| Jul 17, 2026 | 1,474.00 | 1,492.20 | 1,350.00 | 1,492.20 | 1,485.02 | -0.11% | 17,706,386 |
| Jul 16, 2026 | 1,487.00 | 1,493.80 | 1,471.60 | 1,493.80 | 1,486.61 | 0.95% | 23,066,547 |
| Jul 15, 2026 | 1,487.20 | 1,489.00 | 1,474.40 | 1,479.80 | 1,472.68 | -0.68% | 20,573,216 |
| Jul 14, 2026 | 1,466.00 | 1,499.00 | 1,449.20 | 1,490.00 | 1,482.83 | 1.92% | 20,547,779 |
| Jul 13, 2026 | 1,465.60 | 1,471.20 | 1,452.60 | 1,462.00 | 1,454.96 | -0.61% | 20,856,860 |
| Jul 10, 2026 | 1,463.80 | 1,475.80 | 1,456.40 | 1,471.00 | 1,463.92 | 1.00% | 14,955,487 |
| Jul 9, 2026 | 1,440.00 | 1,461.80 | 1,434.60 | 1,456.40 | 1,449.39 | 2.42% | 13,231,148 |
| Jul 8, 2026 | 1,454.00 | 1,454.40 | 1,417.40 | 1,422.00 | 1,415.15 | -2.16% | 21,962,538 |
| Jul 7, 2026 | 1,462.60 | 1,467.00 | 1,449.60 | 1,453.40 | 1,446.40 | -0.83% | 23,035,466 |
| Jul 6, 2026 | 1,448.60 | 1,590.00 | 1,444.40 | 1,465.60 | 1,458.54 | 1.01% | 16,662,741 |
| Jul 3, 2026 | 1,450.60 | 1,454.60 | 1,437.80 | 1,451.00 | 1,444.01 | 0.40% | 8,868,266 |
| Jul 2, 2026 | 1,430.80 | 1,457.00 | 1,415.40 | 1,445.20 | 1,438.24 | 0.33% | 22,573,637 |
| Jul 1, 2026 | 1,432.20 | 1,440.60 | 1,418.20 | 1,440.40 | 1,433.47 | 0.67% | 16,364,978 |
| Jun 30, 2026 | 1,424.40 | 1,449.20 | 1,418.40 | 1,430.80 | 1,423.91 | 0.49% | 22,103,879 |
| Jun 29, 2026 | 1,420.00 | 1,435.00 | 1,416.00 | 1,423.80 | 1,416.95 | 0.08% | 23,305,518 |
| Jun 26, 2026 | 1,427.00 | 1,438.60 | 1,407.60 | 1,422.60 | 1,415.75 | -1.58% | 11,830,342 |
| Jun 25, 2026 | 1,432.00 | 1,451.20 | 1,428.60 | 1,445.40 | 1,438.44 | 1.12% | 24,909,402 |
| Jun 24, 2026 | 1,442.80 | 1,447.80 | 1,417.20 | 1,429.40 | 1,422.52 | -1.13% | 22,471,442 |
| Jun 23, 2026 | 1,429.40 | 1,453.60 | 1,426.00 | 1,445.80 | 1,438.84 | -0.39% | 20,993,768 |
| Jun 22, 2026 | 1,435.00 | 1,456.00 | 1,430.20 | 1,451.40 | 1,444.41 | 1.38% | 17,333,468 |