Close
Company Search
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 Dw Scr Dis (HSDS) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 22.7725 22.9625 22.7725 22.9625 0
19th May 2026 (Tue) 22.805 22.805 22.7725 22.7725 0
18th May 2026 (Mon) 22.935 22.935 22.805 22.805 179,440
15th May 2026 (Fri) 22.97 22.975 22.97 22.99 1,079
14th May 2026 (Thu) 22.865 22.865 22.85 22.9675 24,131
13th May 2026 (Wed) 22.545 22.57 22.545 22.5825 1,100
12th May 2026 (Tue) 22.41 22.43 22.41 22.395 872
11th May 2026 (Mon) 22.41 22.45 22.41 22.4425 956
8th May 2026 (Fri) 22.315 22.315 22.315 22.3175 197
7th May 2026 (Thu) 22.28 22.28 22.28 22.29 1,640
6th May 2026 (Wed) 22.25 22.25 22.25 22.2925 790
5th May 2026 (Tue) 21.935 21.965 21.93 22.0025 3,779
4th May 2026 (Mon) 21.9725 21.9725 21.9725 21.9725 0
1st May 2026 (Fri) 21.8275 21.9725 21.8275 21.9725 33
30th Apr 2026 (Thu) 21.83 21.895 21.805 21.8275 1,752
29th Apr 2026 (Wed) 21.765 21.765 21.765 21.865 154
28th Apr 2026 (Tue) 21.73 21.73 21.73 21.735 800
27th Apr 2026 (Mon) 21.735 21.735 21.705 21.685 1,835
24th Apr 2026 (Fri) 21.6675 21.7025 21.6675 21.7025 0
23rd Apr 2026 (Thu) 21.73 21.73 21.6675 21.6675 0
22nd Apr 2026 (Wed) 21.7375 21.7375 21.73 21.73 0
21st Apr 2026 (Tue) 21.85 21.85 21.85 21.7375 2,946
20th Apr 2026 (Mon) 21.825 21.825 21.785 21.82 473
17th Apr 2026 (Fri) 21.70 21.935 21.69 21.91 10,298
16th Apr 2026 (Thu) 21.57 21.57 21.57 21.5975 4,850
15th Apr 2026 (Wed) 21.365 21.445 21.365 21.445 0
14th Apr 2026 (Tue) 21.26 21.26 21.26 21.365 1,531
13th Apr 2026 (Mon) 21.155 21.16 21.155 21.1775 1,687
10th Apr 2026 (Fri) 21.36 21.36 21.36 21.2275 1,539
9th Apr 2026 (Thu) 21.335 21.335 21.175 21.18 5,375
8th Apr 2026 (Wed) 21.345 21.345 21.345 21.175 326
7th Apr 2026 (Tue) 21.035 21.035 20.775 20.7625 4,284
6th Apr 2026 (Mon) 20.87 20.87 20.87 20.87 0
3rd Apr 2026 (Fri) 20.87 20.87 20.87 20.87 0
2nd Apr 2026 (Thu) 20.575 20.84 20.575 20.87 6,359
1st Apr 2026 (Wed) 20.83 20.855 20.81 20.8175 7,609
31st Mar 2026 (Tue) 20.42 20.42 20.39 20.42 11,187
30th Mar 2026 (Mon) 20.21 20.3575 20.21 20.3575 0
27th Mar 2026 (Fri) 20.4075 20.4075 20.21 20.21 0
26th Mar 2026 (Thu) 20.585 20.585 20.4075 20.4075 0
25th Mar 2026 (Wed) 20.575 20.585 20.54 20.585 6,265
24th Mar 2026 (Tue) 20.305 20.32 20.305 20.4075 6,381
23rd Mar 2026 (Mon) 20.20 20.215 19.974 20.3475 8,366
FTSE 100 Latest
Value10,443.47
Change11.13