Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

HSBC Holdings (HSBA) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 1,032.60 1,050.80 1,025.40 1,050.20 39,661,200
27th Oct 2025 (Mon) 979.90 1,004.60 979.80 1,004.00 20,136,916
24th Oct 2025 (Fri) 999.10 1,004.80 989.80 1,004.00 23,419,392
23rd Oct 2025 (Thu) 990.70 998.20 987.20 992.80 9,226,108
22nd Oct 2025 (Wed) 988.80 994.00 986.80 991.10 34,911,156
21st Oct 2025 (Tue) 990.20 991.50 982.70 985.00 20,781,540
20th Oct 2025 (Mon) 988.00 988.00 963.90 969.80 28,093,610
17th Oct 2025 (Fri) 974.00 979.00 959.30 964.30 34,437,193
16th Oct 2025 (Thu) 983.90 992.30 983.40 989.10 19,987,941
15th Oct 2025 (Wed) 998.00 1,002.00 988.70 988.70 19,079,571
14th Oct 2025 (Tue) 987.90 999.30 979.10 996.20 16,882,504
13th Oct 2025 (Mon) 986.70 995.90 984.00 992.10 36,633,556
10th Oct 2025 (Fri) 992.00 1,008.20 991.80 993.90 24,768,692
9th Oct 2025 (Thu) 999.90 1,024.60 990.90 1,008.60 55,782,010
8th Oct 2025 (Wed) 1,050.60 1,067.40 1,049.80 1,066.00 13,581,039
7th Oct 2025 (Tue) 1,053.80 1,059.20 1,047.20 1,050.00 12,101,868
6th Oct 2025 (Mon) 1,064.00 1,067.80 1,055.00 1,057.00 13,154,293
3rd Oct 2025 (Fri) 1,048.80 1,064.40 1,048.80 1,061.80 12,221,551
2nd Oct 2025 (Thu) 1,055.00 1,059.80 1,043.60 1,043.60 16,215,844
1st Oct 2025 (Wed) 1,043.00 1,057.00 1,041.00 1,050.80 39,205,485
30th Sep 2025 (Tue) 1,044.80 1,051.00 1,040.60 1,045.00 27,346,227
29th Sep 2025 (Mon) 1,040.60 1,049.40 1,040.00 1,040.00 17,735,936
26th Sep 2025 (Fri) 1,025.00 1,041.80 1,024.40 1,038.80 18,575,227
25th Sep 2025 (Thu) 1,024.00 1,029.20 1,019.40 1,025.20 26,502,672
24th Sep 2025 (Wed) 1,028.20 1,040.40 1,021.00 1,037.20 17,202,157
23rd Sep 2025 (Tue) 1,032.40 1,045.20 1,030.60 1,036.80 21,628,216
22nd Sep 2025 (Mon) 1,026.00 1,031.60 1,021.60 1,031.60 15,550,854
19th Sep 2025 (Fri) 1,022.80 1,030.60 1,014.20 1,027.80 69,618,196
18th Sep 2025 (Thu) 1,014.80 1,023.20 1,011.00 1,018.80 18,696,720
17th Sep 2025 (Wed) 1,006.60 1,018.00 1,003.80 1,014.80 17,300,798
16th Sep 2025 (Tue) 1,014.40 1,015.20 999.70 1,001.60 31,675,471
15th Sep 2025 (Mon) 1,015.80 1,015.80 1,008.40 1,013.20 27,833,732
12th Sep 2025 (Fri) 1,011.40 1,012.00 1,005.80 1,007.00 13,701,368
11th Sep 2025 (Thu) 1,000.00 1,011.80 997.80 1,011.80 31,308,597
10th Sep 2025 (Wed) 990.00 999.00 985.10 996.80 25,164,041
9th Sep 2025 (Tue) 967.80 979.00 964.20 979.00 23,017,639
8th Sep 2025 (Mon) 963.40 970.80 960.60 969.80 14,269,393
5th Sep 2025 (Fri) 970.00 981.70 960.20 963.00 19,994,352
4th Sep 2025 (Thu) 952.10 962.80 949.60 961.40 14,118,569
3rd Sep 2025 (Wed) 948.10 958.50 946.20 954.80 19,748,570
2nd Sep 2025 (Tue) 953.00 957.00 946.50 946.50 16,296,825
1st Sep 2025 (Mon) 947.50 954.60 946.80 953.60 8,505,943
29th Aug 2025 (Fri) 952.00 953.00 943.00 946.70 21,948,268
28th Aug 2025 (Thu) 955.40 959.00 952.10 955.80 10,650,114
FTSE 100 Latest
Value9,696.74
Change42.92