Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
HSBC Holdings plc logo
HSBA.L
HSBC Holdings plc
13:27:16
1435.6 £
0.0000 (%0.00)
Previous Close: 1442.4
Day Low₺1423
Day High₺1441.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HSBA.L: HSBC Holdings plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,292.9385
CLOSE 1,296.6889

Low

LOW 1,119

High

HIGH 1,442.4
DATEOPENHIGHLOWCLOSE
01/02/20261,185.61,2001,180.81,191.8
01/05/20261,1981,209.61,193.81,207.2
01/06/20261,219.61,227.21,2121,217.4
01/07/20261,214.81,2161,190.81,190.8
01/08/20261,187.61,196.81,183.21,195.4
01/09/20261,189.61,197.81,188.41,194.2
01/12/20261,182.81,210.81,180.61,202.4
01/13/20261,2051,216.21,203.41,212.8
01/14/20261,2111,221.21,209.81,213
01/15/20261,229.41,240.21,220.61,236.8
01/16/20261,229.41,2401,226.61,232
01/19/20261,214.61,2401,213.21,238.8
01/20/20261,2241,232.81,216.61,229
01/21/20261,227.41,232.21,210.971,231
01/22/20261,2401,2541,236.721,244.2
01/23/20261,2391,243.81,229.41,231
01/26/20261,232.21,2441,231.41,242.2
01/27/20261,2701,283.61,2561,277.2
01/28/20261,277.81,280.41,255.41,258.6
01/29/20261,274.61,286.21,262.61,270
01/30/20261,273.21,285.61,271.41,285.4
02/02/20261,261.41,3051,259.81,305
02/03/20261,306.41,3091,2881,301
02/04/20261,3011,320.41,2911,307.6
02/05/20261,3021,312.61,271.651,277.6
02/06/20261,276.21,3071,274.851,305.8
02/09/20261,313.41,318.81,293.411,318.8
02/10/20261,3151,3181,298.61,306
02/11/20261,306.61,316.81,290.21,305.4
02/12/20261,312.41,322.61,266.61,266.6
02/13/20261,270.61,278.61,221.81,238.6
02/16/20261,2531,264.81,249.881,251.2
02/17/20261,247.41,270.21,242.61,270.2
02/18/20261,273.61,304.081,272.81,297.8
02/19/20261,306.81,3071,277.41,281.6
02/20/20261,283.61,297.81,279.241,290
02/23/20261,286.61,3141,285.81,292.8
02/24/20261,289.61,2931,274.41,291.4
02/25/20261,343.41,3941,335.41,394
02/26/20261,3721,3981,363.81,398
02/27/20261,402.61,410.421,377.41,393.6
03/02/20261,3431,346.41,316.61,332
03/03/20261,306.21,329.41,244.61,262.8
03/04/20261,2561,291.81,236.41,291.4
03/05/20261,292.41,313.41,2731,278.8
03/06/20261,288.81,2931,237.061,245
03/09/20261,239.41,2531,221.41,251
03/10/20261,289.21,297.61,267.71,280
03/11/20261,2631,2811,2621,272.8
03/12/20261,234.61,234.61,1801,195.8
03/13/20261,1701,1981,167.61,180.4
03/16/20261,1921,206.61,1771,195.8
03/17/20261,199.81,216.81,191.81,207.2
03/18/20261,2251,230.21,202.81,209.2
03/19/20261,1981,200.41,158.41,171.6
03/20/20261,1831,189.21,144.21,144.2
03/23/20261,145.21,2001,1191,183
03/24/20261,1741,183.61,159.81,181.4
03/25/20261,193.41,242.581,187.41,211.4
03/26/20261,2001,2081,191.41,197.6
03/27/20261,200.21,2031,1851,200
03/30/20261,1841,214.41,181.61,212
03/31/20261,203.21,2321,201.21,221.6
04/01/20261,251.61,286.61,251.21,286.6
04/02/20261,2511,2801,2441,272.8
04/07/20261,278.21,284.81,257.371,267.4
04/08/20261,3181,359.21,2091,334.8
04/09/20261,3321,335.61,322.41,333.6
04/10/20261,335.81,3481,328.21,340.2
04/13/20261,320.81,333.41,317.21,332.4
04/14/20261,332.41,344.81,325.61,344.8
04/15/20261,340.21,345.21,332.81,339.4
04/16/20261,341.41,351.61,335.61,338.2
04/17/20261,339.81,365.41,332.21,365.2
04/20/20261,3481,3561,341.61,349.6
04/21/20261,354.41,367.81,349.41,354.6
04/22/20261,357.61,363.81,342.41,342.4
04/23/20261,335.81,3431,325.41,338
04/24/20261,327.61,3391,315.21,321
04/27/20261,3231,3351,3171,320.2
04/28/20261,332.81,338.41,3201,332.2
04/29/20261,331.21,3411,326.61,331
04/30/20261,328.21,354.41,319.41,349
05/01/20261,3441,359.51,337.41,359.4
05/05/20261,2981,298.41,256.21,279.8
05/06/20261,302.41,361.81,302.41,343.4
05/07/20261,342.41,347.41,3221,322
05/08/20261,311.81,326.61,3001,319.8
05/11/20261,324.61,3361,319.21,330.4
05/12/20261,319.41,322.81,3051,318.6
05/13/20261,3351,3391,311.21,339
05/14/20261,3381,3501,325.81,350
05/15/20261,330.61,337.21,312.81,324
05/18/20261,316.21,346.41,309.61,337.6
05/19/20261,3361,346.61,3221,326.8
05/20/20261,321.21,369.21,316.41,360
05/21/20261,346.81,365.61,332.81,358
05/22/20261,3691,3781,364.41,374.2
05/26/20261,375.21,398.081,372.21,386
05/27/20261,394.21,416.81,390.21,404
05/28/20261,382.81,3891,368.61,381
05/29/20261,383.41,402.81,376.21,393.6
06/01/20261,324.21,393.81,324.21,382.6
06/02/20261,386.61,414.81,381.61,409.8
06/03/20261,401.81,407.41,386.61,392
06/04/20261,3961,400.81,307.61,367
06/05/20261,352.41,372.41,341.81,360.8
06/08/20261,3561,382.21,347.61,371.2
06/09/20261,3671,369.81,311.41,311.4
06/10/20261,293.81,297.21,267.21,293.4
06/11/20261,310.41,334.81,302.41,321.8
06/12/20261,354.81,378.21,346.81,372.8
06/15/20261,3921,3971,3781,384.6
06/16/20261,387.21,4181,3841,409.6
06/17/20261,413.21,4371,408.81,437
06/18/20261,4351,442.41,4261,442.4
06/19/20261,4231,441.81,4231,436