HSBC Holdings plc (LON:HSBA)
London · Delayed Price · Currency is GBP · Price in GBX 1,512.60
-24.80 (-1.61%)
Sep 18, 2026, 4:54 PM GMT
HSBC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,550.40 | 1,551.00 | 1,510.20 | 1,512.60 | 1,512.60 | -1.61% | 50,308,162 |
| Sep 17, 2026 | 1,515.40 | 1,537.40 | 1,514.40 | 1,537.40 | 1,537.40 | 1.96% | 16,208,430 |
| Sep 16, 2026 | 1,515.00 | 1,527.80 | 1,505.20 | 1,507.80 | 1,507.80 | 0.27% | 17,355,844 |
| Sep 15, 2026 | 1,528.80 | 1,533.20 | 1,500.60 | 1,503.80 | 1,503.80 | -2.15% | 26,058,006 |
| Sep 14, 2026 | 1,546.00 | 1,560.08 | 1,529.60 | 1,536.80 | 1,536.80 | -1.02% | 42,616,964 |
| Sep 11, 2026 | 1,534.00 | 1,560.20 | 1,533.00 | 1,552.60 | 1,552.60 | 1.54% | 9,108,206 |
| Sep 10, 2026 | 1,549.20 | 1,554.80 | 1,515.80 | 1,529.00 | 1,529.00 | -1.30% | 17,402,011 |
| Sep 9, 2026 | 1,563.00 | 1,565.60 | 1,530.60 | 1,549.20 | 1,549.20 | -1.63% | 12,135,883 |
| Sep 8, 2026 | 1,567.20 | 1,576.00 | 1,550.60 | 1,574.80 | 1,574.80 | -0.27% | 14,659,967 |
| Sep 7, 2026 | 1,580.00 | 1,585.00 | 1,572.20 | 1,579.00 | 1,579.00 | -0.08% | 13,852,878 |
| Sep 4, 2026 | 1,565.00 | 1,581.80 | 1,553.80 | 1,580.20 | 1,580.20 | 1.06% | 15,593,571 |
| Sep 3, 2026 | 1,551.00 | 1,568.40 | 1,539.00 | 1,563.60 | 1,563.60 | 1.19% | 16,652,395 |
| Sep 2, 2026 | 1,529.60 | 1,550.40 | 1,525.80 | 1,545.20 | 1,545.20 | 0.77% | 20,238,540 |
| Sep 1, 2026 | 1,515.80 | 1,536.40 | 1,501.20 | 1,533.40 | 1,533.40 | 0.33% | 26,573,166 |
| Aug 28, 2026 | 1,522.00 | 1,531.20 | 1,515.00 | 1,528.40 | 1,528.40 | 1.62% | 26,653,122 |
| Aug 27, 2026 | 1,520.00 | 1,525.60 | 1,501.20 | 1,504.00 | 1,504.00 | -1.20% | 14,858,836 |
| 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 | 1,530.39 | 0.89% | 31,801,710 |
| Aug 11, 2026 | 1,527.00 | 1,541.40 | 1,522.00 | 1,524.20 | 1,516.85 | -0.14% | 10,466,879 |
| Aug 10, 2026 | 1,532.00 | 1,537.60 | 1,519.80 | 1,526.40 | 1,519.04 | -0.18% | 12,744,379 |
| Aug 7, 2026 | 1,521.00 | 1,547.00 | 1,519.60 | 1,529.20 | 1,521.83 | 0.53% | 100,547,660 |
| Aug 6, 2026 | 1,519.60 | 1,534.60 | 1,508.60 | 1,521.20 | 1,513.87 | 0.70% | 18,505,554 |
| Aug 5, 2026 | 1,565.60 | 1,565.60 | 1,474.80 | 1,510.60 | 1,503.32 | -4.67% | 36,529,760 |
| Aug 4, 2026 | 1,580.00 | 1,610.00 | 1,562.80 | 1,584.60 | 1,576.96 | -0.80% | 41,510,155 |
| Aug 3, 2026 | 1,586.60 | 1,598.40 | 1,582.80 | 1,597.40 | 1,589.70 | 1.36% | 31,298,161 |
| Jul 31, 2026 | 1,592.60 | 1,604.60 | 1,566.40 | 1,576.00 | 1,568.40 | -0.69% | 20,240,566 |
| Jul 30, 2026 | 1,550.00 | 1,595.60 | 1,548.00 | 1,587.00 | 1,579.35 | 2.53% | 19,512,981 |
| Jul 29, 2026 | 1,562.80 | 1,581.80 | 1,542.40 | 1,547.80 | 1,540.34 | -0.04% | 32,209,405 |
| Jul 28, 2026 | 1,558.00 | 1,565.40 | 1,533.80 | 1,548.40 | 1,540.94 | -0.18% | 18,409,064 |
| Jul 27, 2026 | 1,561.80 | 1,568.00 | 1,548.60 | 1,551.20 | 1,543.72 | -0.10% | 31,877,523 |
| Jul 24, 2026 | 1,525.00 | 1,552.80 | 1,524.00 | 1,552.80 | 1,545.31 | 1.69% | 20,736,753 |
| Jul 23, 2026 | 1,543.40 | 1,545.80 | 1,520.20 | 1,527.00 | 1,519.64 | -0.91% | 16,283,238 |
| Jul 22, 2026 | 1,505.00 | 1,543.20 | 1,504.40 | 1,541.00 | 1,533.57 | 2.09% | 18,546,737 |
| Jul 21, 2026 | 1,481.60 | 1,509.40 | 1,477.00 | 1,509.40 | 1,502.12 | 1.93% | 14,403,877 |
| Jul 20, 2026 | 1,483.40 | 1,496.80 | 1,474.60 | 1,480.80 | 1,473.66 | -0.76% | 18,705,673 |
| Jul 17, 2026 | 1,474.00 | 1,492.20 | 1,350.00 | 1,492.20 | 1,485.01 | -0.11% | 17,706,386 |
| Jul 16, 2026 | 1,487.00 | 1,493.80 | 1,471.60 | 1,493.80 | 1,486.60 | 0.95% | 23,066,547 |
| Jul 15, 2026 | 1,487.20 | 1,489.00 | 1,474.40 | 1,479.80 | 1,472.67 | -0.68% | 20,573,216 |
| Jul 14, 2026 | 1,466.00 | 1,499.00 | 1,449.20 | 1,490.00 | 1,482.82 | 1.92% | 20,547,779 |
| Jul 13, 2026 | 1,465.60 | 1,471.20 | 1,452.60 | 1,462.00 | 1,454.95 | -0.61% | 20,856,860 |
| Jul 10, 2026 | 1,463.80 | 1,475.80 | 1,456.40 | 1,471.00 | 1,463.91 | 1.00% | 14,955,487 |