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
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
27th Aug 2025 (Wed) 961.10 964.50 951.10 954.20 16,439,325
26th Aug 2025 (Tue) 960.50 962.00 949.30 960.70 50,034,470
25th Aug 2025 (Mon) 967.30 967.30 967.30 967.30 0
22nd Aug 2025 (Fri) 967.50 972.40 965.60 967.30 10,966,399
21st Aug 2025 (Thu) 960.90 968.70 957.50 967.30 13,109,027
20th Aug 2025 (Wed) 945.60 964.40 942.90 964.10 19,730,688
19th Aug 2025 (Tue) 940.40 948.50 939.10 944.70 13,257,647
18th Aug 2025 (Mon) 935.60 939.90 928.10 939.90 39,747,006
15th Aug 2025 (Fri) 947.10 953.30 935.80 938.90 25,240,043
14th Aug 2025 (Thu) 940.00 954.90 939.90 953.90 14,352,061
13th Aug 2025 (Wed) 959.50 960.70 952.50 955.40 32,025,319
12th Aug 2025 (Tue) 949.20 956.50 948.70 954.70 19,884,209
11th Aug 2025 (Mon) 944.00 949.50 944.00 949.50 17,435,008
8th Aug 2025 (Fri) 929.50 939.30 927.70 939.30 15,550,054
FTSE 100 Latest
Value9,515.02
Change31.44