HSBC Holdings plc (LON:HSBA)
London · Delayed Price · Currency is GBP · Price in GBX 1,371.20
+10.40 (0.76%)
Jun 8, 2026, 5:08 PM GMT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,383.40 | 1,402.80 | 1,376.20 | 1,393.60 | 1,393.60 | 0.91% | 55,935,700 |
| May 28, 2026 | 1,382.80 | 1,389.00 | 1,368.60 | 1,381.00 | 1,381.00 | -1.64% | 28,186,160 |
| May 27, 2026 | 1,394.20 | 1,416.80 | 1,390.20 | 1,404.00 | 1,404.00 | 1.30% | 20,209,660 |
| May 26, 2026 | 1,375.20 | 1,398.10 | 1,372.20 | 1,386.00 | 1,386.00 | 0.86% | 17,288,390 |
| May 22, 2026 | 1,369.00 | 1,378.00 | 1,364.40 | 1,374.20 | 1,374.20 | 1.19% | 21,480,770 |
| May 21, 2026 | 1,346.80 | 1,365.60 | 1,332.80 | 1,358.00 | 1,358.00 | -0.15% | 25,069,220 |
| May 20, 2026 | 1,321.20 | 1,369.20 | 1,316.40 | 1,360.00 | 1,360.00 | 2.50% | 21,091,020 |
| May 19, 2026 | 1,336.00 | 1,346.60 | 1,322.00 | 1,326.80 | 1,326.80 | -0.81% | 21,034,370 |
| May 18, 2026 | 1,316.20 | 1,346.40 | 1,309.60 | 1,337.60 | 1,337.60 | 1.03% | 14,173,670 |
| 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 | 1.38% | 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 | 1,257.40 | 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 | 1,242.60 | 1,187.40 | 1,211.40 | 1,204.71 | 2.54% | 28,013,320 |