LSE - Delayed Quote GBp

HSBC Holdings plc (HSBA.L)

Compare
682.30 +6.90 (+1.02%)
At close: 4:28 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 674.60 682.40 671.87 682.30 682.30 7,963,691
Oct 21, 2024 675.80 681.20 674.00 675.40 675.40 11,052,665
Oct 18, 2024 679.50 682.00 675.60 680.60 680.60 13,620,100
Oct 17, 2024 672.00 680.42 670.90 678.00 678.00 21,238,694
Oct 16, 2024 673.80 676.60 668.55 672.80 672.80 18,080,653
Oct 15, 2024 665.70 670.20 664.60 669.20 669.20 23,543,749
Oct 14, 2024 671.90 677.05 668.20 675.80 675.80 16,919,266
Oct 11, 2024 674.20 674.90 667.60 673.20 673.20 15,761,198
Oct 10, 2024 670.50 676.10 668.20 672.20 672.20 21,603,461
Oct 9, 2024 663.10 670.20 662.70 669.40 669.40 15,260,570
Oct 8, 2024 680.40 684.42 664.40 666.00 666.00 25,903,460
Oct 7, 2024 692.10 698.57 688.70 695.20 695.20 15,923,145
Oct 4, 2024 679.90 696.60 679.70 691.80 691.80 23,976,538
Oct 3, 2024 682.00 689.53 677.00 685.00 685.00 30,398,573
Oct 2, 2024 675.40 679.50 671.00 676.00 676.00 30,061,987
Oct 1, 2024 672.50 673.40 659.30 664.70 664.70 17,850,886
Sep 30, 2024 676.90 680.30 669.20 669.20 669.20 20,158,641
Sep 27, 2024 677.80 683.20 676.40 680.90 680.90 40,184,757
Sep 26, 2024 673.10 682.10 670.40 679.80 679.80 38,385,550
Sep 25, 2024 669.10 676.88 663.55 665.80 665.80 21,315,551
Sep 24, 2024 673.30 683.40 671.00 672.20 672.20 45,502,774
Sep 23, 2024 667.10 672.10 662.90 670.70 670.70 64,610,986
Sep 20, 2024 668.00 668.82 658.80 660.50 660.50 89,420,506
Sep 19, 2024 666.30 671.50 663.30 669.30 669.30 37,129,120
Sep 18, 2024 659.20 661.70 655.60 658.30 658.30 22,931,571
Sep 17, 2024 660.70 668.00 659.90 661.80 661.80 22,588,755
Sep 16, 2024 654.30 655.80 647.20 654.70 654.70 13,430,718
Sep 13, 2024 658.70 662.66 655.60 658.70 658.70 11,139,815
Sep 12, 2024 659.50 663.40 651.60 655.60 655.60 19,969,877
Sep 11, 2024 650.00 655.20 645.50 649.10 649.10 34,282,773
Sep 10, 2024 662.60 663.80 648.60 649.00 649.00 19,479,459
Sep 9, 2024 653.90 667.30 653.10 661.10 661.10 14,039,028
Sep 6, 2024 658.50 660.90 647.50 648.80 648.80 14,694,992
Sep 5, 2024 653.20 668.30 652.50 660.90 660.90 19,615,566
Sep 4, 2024 652.70 661.70 650.10 658.70 658.70 13,634,826
Sep 3, 2024 665.00 666.92 656.00 658.40 658.40 19,449,902
Sep 2, 2024 665.50 672.10 663.10 665.90 665.90 10,610,343
Aug 30, 2024 670.90 670.90 664.50 666.70 666.70 46,269,274
Aug 29, 2024 660.90 665.40 659.30 660.80 660.80 31,612,842
Aug 28, 2024 662.50 663.10 655.60 659.70 659.70 70,025,960
Aug 27, 2024 658.20 664.70 655.40 660.90 660.90 20,998,532
Aug 23, 2024 654.50 657.40 652.70 654.70 654.70 39,776,176
Aug 22, 2024 652.60 657.80 651.40 654.10 654.10 28,560,923
Aug 21, 2024 652.00 657.50 616.03 653.50 653.50 14,780,347
Aug 20, 2024 661.70 662.10 651.10 651.10 651.10 16,016,718
Aug 19, 2024 654.30 664.60 654.30 663.60 663.60 10,811,368
Aug 16, 2024 657.30 660.07 654.30 656.60 656.60 20,039,673
Aug 15, 2024 10.00 Dividend
Aug 15, 2024 646.20 657.17 643.70 655.80 655.80 12,780,172
Aug 14, 2024 650.30 651.70 648.10 649.80 639.80 12,951,619
Aug 13, 2024 647.80 648.70 644.20 645.50 635.57 17,676,532
Aug 12, 2024 645.00 648.50 643.50 643.90 633.99 12,588,124
Aug 9, 2024 643.40 644.40 638.80 642.50 632.61 10,688,306
Aug 8, 2024 633.10 641.12 630.00 639.60 629.76 13,944,658
Aug 7, 2024 636.90 646.10 616.03 640.60 630.74 17,042,177
Aug 6, 2024 632.90 634.60 623.10 628.00 618.34 22,329,195
Aug 5, 2024 620.50 631.00 610.89 625.80 616.17 42,207,147
Aug 2, 2024 659.90 662.40 633.80 636.30 626.51 62,062,786
Aug 1, 2024 679.40 696.60 654.30 658.50 648.37 32,965,480
Jul 31, 2024 689.90 705.70 688.40 704.00 693.17 56,216,682
Jul 30, 2024 668.20 677.90 665.00 676.90 666.48 27,722,884
Jul 29, 2024 667.90 678.50 667.80 670.00 659.69 38,714,477
Jul 26, 2024 659.30 666.60 658.10 665.20 654.96 16,601,051
Jul 25, 2024 657.60 661.80 650.80 661.00 650.83 22,066,428
Jul 24, 2024 664.60 665.50 616.03 663.00 652.80 45,977,434
Jul 23, 2024 664.80 672.65 662.40 666.10 655.85 18,838,202
Jul 22, 2024 666.10 670.30 662.70 667.60 657.33 52,466,189
Jul 19, 2024 658.30 670.80 653.70 660.10 649.94 14,701,079
Jul 18, 2024 671.80 675.10 662.60 663.50 653.29 13,433,977
Jul 17, 2024 663.00 667.10 658.91 666.70 656.44 12,892,719
Jul 16, 2024 665.60 669.10 658.50 664.00 653.78 14,160,736
Jul 15, 2024 665.90 675.20 661.90 663.80 653.58 13,534,070
Jul 12, 2024 675.70 680.90 665.30 671.10 660.77 10,681,797
Jul 11, 2024 672.20 676.80 666.40 669.40 659.10 12,428,210
Jul 10, 2024 668.50 670.50 664.30 670.50 660.18 21,761,228
Jul 9, 2024 666.20 677.70 662.80 669.50 659.20 26,277,635
Jul 8, 2024 670.50 679.30 665.10 672.90 662.54 20,154,307
Jul 5, 2024 686.00 695.50 670.80 673.60 663.23 25,225,180
Jul 4, 2024 692.90 696.90 681.10 691.30 680.66 14,192,578
Jul 3, 2024 690.70 692.30 682.00 685.30 674.75 16,403,286
Jul 2, 2024 691.60 695.80 685.90 688.90 678.30 17,448,210
Jul 1, 2024 690.30 693.80 679.70 690.90 680.27 15,905,058
Jun 28, 2024 696.80 698.30 683.90 683.90 673.38 24,405,412
Jun 27, 2024 690.00 698.57 683.90 689.30 678.69 28,742,324
Jun 26, 2024 691.00 694.40 683.30 688.10 677.51 24,355,511
Jun 25, 2024 691.90 695.20 686.50 687.00 676.43 16,325,290
Jun 24, 2024 683.00 701.20 679.10 690.70 680.07 42,754,421
Jun 21, 2024 691.00 701.10 680.80 683.70 673.18 89,803,626
Jun 20, 2024 690.20 698.78 686.20 697.00 686.27 16,016,072
Jun 19, 2024 691.80 694.15 686.30 693.00 682.34 15,842,521
Jun 18, 2024 684.80 689.70 680.30 686.50 675.94 25,427,180
Jun 17, 2024 685.00 687.80 679.50 683.00 672.49 14,710,012
Jun 14, 2024 678.60 680.60 670.30 676.80 666.38 25,618,242
Jun 13, 2024 680.60 681.40 671.60 673.20 662.84 18,065,040
Jun 12, 2024 681.20 689.00 673.50 681.80 671.31 18,165,743
Jun 11, 2024 693.40 697.80 674.00 677.60 667.17 22,207,081
Jun 10, 2024 690.50 698.80 688.50 693.60 682.93 19,224,837
Jun 7, 2024 691.40 699.90 687.20 694.60 683.91 17,531,587
Jun 6, 2024 685.50 693.95 681.00 692.20 681.55 13,066,947
Jun 5, 2024 685.20 689.90 680.20 685.50 674.95 23,768,135
Jun 4, 2024 690.50 693.40 684.20 690.20 679.58 22,633,804
Jun 3, 2024 699.20 701.10 691.01 693.30 682.63 16,041,403
May 31, 2024 693.90 697.50 688.60 696.40 685.68 53,598,148
May 30, 2024 681.70 694.10 677.50 692.80 682.14 23,090,714
May 29, 2024 688.50 692.70 682.40 685.10 674.56 16,614,446
May 28, 2024 693.00 697.60 683.50 688.00 677.41 20,359,945
May 24, 2024 689.30 697.20 683.80 693.40 682.73 15,148,768
May 23, 2024 696.20 700.20 688.60 691.40 680.76 16,675,622
May 22, 2024 697.70 703.57 692.00 692.80 682.14 19,973,504
May 21, 2024 693.80 699.80 688.80 697.70 686.96 16,019,405
May 20, 2024 696.10 697.90 694.80 695.60 684.90 15,407,264
May 17, 2024 694.00 703.20 688.40 697.00 686.27 27,895,752
May 16, 2024 707.00 714.60 685.00 696.50 685.78 35,516,089
May 15, 2024 709.00 713.30 701.10 701.70 690.90 15,971,090
May 14, 2024 700.80 708.00 695.00 706.40 695.53 80,125,072
May 13, 2024 692.10 700.20 688.10 699.20 688.44 18,083,633
May 10, 2024 693.60 704.32 686.70 696.00 685.29 21,429,600
May 9, 2024 21.00 Dividend
May 9, 2024 700.00 725.20 690.90 690.90 680.27 24,832,537
May 8, 2024 722.30 724.50 718.00 720.80 689.03 31,193,174
May 7, 2024 708.90 717.70 708.20 712.60 681.19 55,817,425
May 3, 2024 706.50 714.40 700.70 705.50 674.40 16,832,563
May 2, 2024 705.40 705.40 704.44 705.00 673.93 7,966,770
May 1, 2024 693.20 697.61 696.80 697.50 666.76 1,752,322
Apr 30, 2024 678.20 702.50 659.60 695.60 664.94 44,382,642
Apr 29, 2024 666.40 671.22 666.40 668.10 638.65 20,180,940
Apr 26, 2024 663.10 665.80 661.10 663.60 634.35 15,520,886
Apr 25, 2024 662.50 663.90 657.70 661.90 632.73 26,470,399
Apr 24, 2024 666.50 668.40 662.30 663.60 634.35 21,390,323
Apr 23, 2024 665.80 669.60 663.80 667.70 638.27 32,647,963
Apr 22, 2024 655.70 669.80 653.30 666.50 637.12 25,523,717
Apr 19, 2024 635.50 647.60 633.80 646.20 617.72 42,777,852
Apr 18, 2024 639.30 645.60 637.60 644.60 616.19 56,508,011
Apr 17, 2024 633.00 641.80 631.20 636.10 608.06 19,309,290
Apr 16, 2024 642.50 642.50 630.50 631.70 603.86 27,235,255
Apr 15, 2024 653.00 659.80 650.00 651.10 622.40 24,347,647
Apr 12, 2024 647.50 660.10 647.50 653.40 624.60 31,007,911
Apr 11, 2024 659.60 662.90 644.40 646.70 618.20 39,103,496
Apr 10, 2024 650.00 665.00 649.00 663.20 633.97 53,216,145
Apr 9, 2024 644.20 649.20 643.10 644.70 616.28 56,964,110
Apr 8, 2024 639.70 646.00 637.60 644.50 616.09 17,801,945
Apr 5, 2024 636.10 641.80 634.00 641.40 613.13 57,354,782
Apr 4, 2024 634.50 644.40 633.10 641.70 613.42 30,442,640
Apr 3, 2024 620.50 631.10 618.70 631.10 603.28 28,446,283
Apr 2, 2024 629.20 632.40 619.40 621.40 594.01 25,424,009
Mar 28, 2024 618.80 627.50 618.00 619.00 591.72 31,683,472
Mar 27, 2024 621.50 622.10 612.50 615.00 587.89 21,079,290
Mar 26, 2024 624.00 628.20 623.00 627.30 599.65 19,146,886
Mar 25, 2024 622.50 625.40 619.84 624.60 597.07 20,581,329
Mar 22, 2024 619.60 629.70 619.40 624.90 597.36 31,173,104
Mar 21, 2024 609.50 624.00 608.80 621.10 593.72 46,221,272
Mar 20, 2024 600.90 608.00 599.00 605.40 578.72 34,999,580
Mar 19, 2024 600.00 605.69 599.80 602.90 576.33 23,063,736
Mar 18, 2024 596.80 607.00 596.40 602.50 575.94 37,891,932
Mar 15, 2024 586.20 598.10 584.90 598.00 571.64 144,608,653
Mar 14, 2024 590.20 590.55 584.00 586.40 560.55 44,407,570
Mar 13, 2024 592.60 598.60 589.30 589.70 563.71 35,428,913
Mar 12, 2024 585.20 594.30 584.10 592.60 566.48 55,525,865
Mar 11, 2024 578.50 581.00 572.90 575.80 550.42 51,557,214
Mar 8, 2024 589.70 590.10 579.70 579.90 554.34 43,793,152
Mar 7, 2024 31.00 Dividend
Mar 7, 2024 586.40 594.24 583.60 590.70 564.66 43,620,401
Mar 6, 2024 608.10 613.70 603.40 612.00 555.39 45,095,839
Mar 5, 2024 604.40 611.60 600.50 610.10 553.67 50,278,186
Mar 4, 2024 609.10 613.70 604.50 608.40 552.13 29,293,343
Mar 1, 2024 617.80 624.78 612.70 612.80 556.12 25,741,180
Feb 29, 2024 606.60 620.50 606.20 614.50 557.66 56,956,110
Feb 28, 2024 605.40 613.40 601.90 609.50 553.12 52,420,210
Feb 27, 2024 599.00 604.90 598.50 602.40 546.68 60,013,567
Feb 26, 2024 600.30 600.65 592.70 595.70 540.60 89,084,463
Feb 23, 2024 596.20 601.10 595.30 597.20 541.96 47,054,556
Feb 22, 2024 598.10 600.50 587.80 590.50 535.88 77,946,571
Feb 21, 2024 613.00 616.10 584.40 589.80 535.25 88,244,747
Feb 20, 2024 636.20 644.10 636.00 643.80 584.25 34,980,834
Feb 19, 2024 634.20 640.20 632.20 638.20 579.17 21,133,312
Feb 16, 2024 629.50 639.60 627.60 638.80 579.71 29,084,164
Feb 15, 2024 625.00 628.90 623.50 626.60 568.64 24,051,853
Feb 14, 2024 618.20 625.80 617.70 620.70 563.29 23,022,225
Feb 13, 2024 607.90 615.90 607.00 610.50 554.03 20,597,163
Feb 12, 2024 607.60 611.10 601.70 608.40 552.13 24,285,482
Feb 9, 2024 618.90 619.50 608.10 609.50 553.12 20,501,792
Feb 8, 2024 625.70 627.00 616.70 617.70 560.57 22,450,255
Feb 7, 2024 629.80 633.20 625.90 627.20 569.19 19,790,120
Feb 6, 2024 626.10 633.90 625.90 632.00 573.54 38,617,671
Feb 5, 2024 620.70 622.85 617.50 619.20 561.93 99,168,504
Feb 2, 2024 617.10 618.00 611.50 614.10 557.30 48,044,233
Feb 1, 2024 615.80 621.90 609.45 611.20 554.67 52,940,246
Jan 31, 2024 618.00 625.30 617.30 618.20 561.02 41,490,462
Jan 30, 2024 617.20 622.40 614.50 621.20 563.74 18,308,073
Jan 29, 2024 619.00 622.20 617.00 617.00 559.93 22,053,588
Jan 26, 2024 610.80 619.30 610.50 616.90 559.84 49,109,073
Jan 25, 2024 606.50 609.00 602.50 604.90 548.95 16,358,428
Jan 24, 2024 601.70 607.10 600.50 604.90 548.95 27,986,792
Jan 23, 2024 596.90 602.50 594.30 598.80 543.41 65,414,910
Jan 22, 2024 588.10 599.70 588.10 597.20 541.96 61,548,584
Jan 19, 2024 592.00 594.10 587.40 588.40 533.98 24,400,575
Jan 18, 2024 589.60 593.80 586.00 589.50 534.97 56,327,281
Jan 17, 2024 586.00 587.70 581.70 587.70 533.34 24,131,792
Jan 16, 2024 595.60 596.40 588.70 593.50 538.60 25,433,948
Jan 15, 2024 599.10 612.50 591.70 596.40 541.24 32,884,376
Jan 12, 2024 616.10 618.10 609.80 610.10 553.67 22,011,630
Jan 11, 2024 632.40 633.90 611.40 611.40 554.85 69,070,482
Jan 10, 2024 633.40 635.50 629.70 630.70 572.36 19,739,089
Jan 9, 2024 638.80 640.30 634.50 634.50 575.81 48,042,479
Jan 8, 2024 630.20 643.20 630.20 640.00 580.80 21,200,929
Jan 5, 2024 631.00 635.60 628.00 634.30 575.63 56,358,956
Jan 4, 2024 627.20 632.60 622.70 632.50 574.00 26,385,924
Jan 3, 2024 634.10 636.40 624.60 625.40 567.55 26,407,890
Jan 2, 2024 632.70 634.70 626.00 630.50 572.18 39,992,864
Dec 29, 2023 632.70 635.50 632.10 635.50 576.72 5,844,099
Dec 28, 2023 631.20 633.70 629.30 631.60 573.18 9,952,106
Dec 27, 2023 628.20 636.60 624.10 631.50 573.09 16,151,929
Dec 22, 2023 623.50 628.90 622.20 627.80 569.73 10,833,490
Dec 21, 2023 619.30 624.88 615.30 622.50 564.92 21,034,187
Dec 20, 2023 620.70 626.00 609.50 619.40 562.11 62,285,389
Dec 19, 2023 612.40 616.40 608.90 613.10 556.39 29,300,414
Dec 18, 2023 608.40 615.20 605.30 612.80 556.12 17,678,793
Dec 15, 2023 615.90 618.50 607.70 609.00 552.67 66,718,603
Dec 14, 2023 614.00 624.70 609.20 616.30 559.29 45,633,145
Dec 13, 2023 618.90 623.30 615.10 617.20 560.11 18,329,694
Dec 12, 2023 618.00 622.15 612.80 618.80 561.56 34,760,601
Dec 11, 2023 616.60 618.80 610.00 616.40 559.39 38,937,769
Dec 8, 2023 610.50 622.61 606.90 619.20 561.93 16,787,704
Dec 7, 2023 608.20 618.30 605.70 612.40 555.76 31,326,168
Dec 6, 2023 605.40 617.80 599.70 614.70 557.84 22,067,387
Dec 5, 2023 599.00 607.70 595.00 603.40 547.59 34,731,522
Dec 4, 2023 604.50 607.70 600.10 604.10 548.22 21,937,520
Dec 1, 2023 601.00 606.20 599.70 604.10 548.22 17,159,018
Nov 30, 2023 595.20 604.40 591.70 602.10 546.41 72,256,545
Nov 29, 2023 599.80 600.40 589.60 594.80 539.78 18,710,486
Nov 28, 2023 605.60 610.90 601.90 607.20 551.04 16,148,874
Nov 27, 2023 608.60 613.30 604.70 607.40 551.22 12,741,786
Nov 24, 2023 606.20 615.80 602.40 609.50 553.12 18,442,241
Nov 23, 2023 610.90 615.40 608.30 611.70 555.12 29,132,362
Nov 22, 2023 612.50 617.00 600.60 606.70 550.58 29,910,210
Nov 21, 2023 613.00 613.80 608.10 613.30 556.57 14,585,612
Nov 20, 2023 616.10 619.10 611.80 616.20 559.20 44,783,216
Nov 17, 2023 609.70 617.20 604.10 615.40 558.48 34,504,146
Nov 16, 2023 614.50 620.00 607.00 608.80 552.49 34,804,039
Nov 15, 2023 612.60 620.90 612.00 617.00 559.93 35,330,298
Nov 14, 2023 609.10 612.60 602.90 604.90 548.95 30,938,808
Nov 13, 2023 603.50 609.40 601.50 607.90 551.67 57,743,902
Nov 10, 2023 600.90 604.76 596.45 599.20 543.78 42,157,635
Nov 9, 2023 7.95 Dividend
Nov 9, 2023 600.00 604.90 593.00 603.10 547.32 32,529,807
Nov 8, 2023 609.10 612.50 603.70 607.30 543.91 41,676,193
Nov 7, 2023 608.00 613.70 604.40 608.30 544.81 15,816,453
Nov 6, 2023 606.80 613.20 597.60 609.30 545.70 67,681,095
Nov 3, 2023 608.90 611.40 598.00 602.20 539.34 21,517,497
Nov 2, 2023 597.00 602.80 586.80 601.30 538.54 25,610,068
Nov 1, 2023 596.70 599.50 582.10 590.10 528.51 29,210,099
Oct 31, 2023 587.80 597.70 587.00 592.30 530.48 49,522,167
Oct 30, 2023 603.70 608.60 582.60 587.30 526.00 169,130,927
Oct 27, 2023 614.90 618.00 598.70 601.00 538.27 35,680,976
Oct 26, 2023 609.70 619.20 595.10 609.10 545.52 75,777,476
Oct 25, 2023 612.10 617.90 608.20 615.10 550.90 39,620,658
Oct 24, 2023 611.50 616.90 607.10 612.80 548.84 18,211,871
Oct 23, 2023 616.20 617.50 608.70 612.50 548.57 13,959,110

Related Tickers