1. Share Prices

  2. HSBC Holdings PLC (HSBA)

990.60p+11.60 (+1.18%)10 Sep 2025, 12:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

HSBC Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025967.80p979.00p964.20p979.00p23,018,289
Sep 8, 2025963.40p970.90p960.60p969.80p14,270,323
Sep 5, 2025970.00p981.80p960.20p963.00p19,995,092
Sep 4, 2025952.10p962.80p949.60p961.40p14,119,124
Sep 3, 2025948.10p958.50p946.20p954.80p19,749,274
Sep 2, 2025953.00p957.00p946.50p946.50p16,297,718
Sep 1, 2025947.50p954.62p946.58p953.60p8,507,247
Aug 29, 2025952.00p953.00p942.80p946.70p21,949,401
Aug 28, 2025955.40p959.00p952.00p955.80p10,650,943
Aug 27, 2025961.10p964.60p951.10p954.20p16,440,045
Aug 26, 2025960.50p964.10p949.30p960.70p50,035,992
Aug 22, 2025967.50p972.40p965.60p967.30p10,967,192
Aug 21, 2025960.90p968.70p957.50p967.30p13,109,615
Aug 20, 2025945.60p964.40p942.90p964.10p19,731,399
Aug 19, 2025940.40p948.50p939.10p944.70p13,258,252
Aug 18, 2025935.60p939.90p928.10p939.90p39,748,110
Aug 15, 2025947.10p953.30p935.80p938.90p25,240,873
Aug 14, 2025940.00p955.00p939.90p953.90p14,352,752
Aug 13, 2025959.50p960.70p952.50p955.40p32,025,951
Aug 12, 2025949.20p956.50p948.67p954.70p19,884,939
Aug 11, 2025944.00p949.50p944.00p949.50p17,436,132
Aug 8, 2025929.50p939.30p927.70p939.30p15,550,763
Aug 7, 2025943.50p944.70p932.40p934.20p20,878,998
Aug 6, 2025929.70p936.40p927.60p934.20p23,676,486
Aug 5, 2025926.20p932.20p922.30p925.00p14,854,667
Aug 4, 2025922.40p929.90p920.20p924.20p24,997,049
Aug 1, 2025920.30p930.27p908.80p917.90p20,515,990
Jul 31, 2025922.00p932.21p918.20p922.80p19,221,044
Jul 30, 2025922.00p949.50p920.50p926.00p36,229,610
Jul 29, 2025959.20p978.79p959.10p970.00p18,609,371
Jul 28, 2025958.60p964.10p955.30p959.80p12,621,272
Jul 25, 2025957.20p960.58p952.30p958.40p10,304,104
Jul 24, 2025957.40p968.61p954.48p960.90p13,057,823
Jul 23, 2025941.00p949.90p937.00p948.20p16,338,862
Jul 22, 2025941.30p947.40p939.20p943.90p16,914,346
Jul 21, 2025932.20p942.50p929.10p942.50p20,417,553
Jul 18, 2025932.30p934.10p926.90p933.00p18,707,419
Jul 17, 2025929.50p934.70p925.30p932.70p13,462,228
Jul 16, 2025928.50p929.30p918.40p918.40p13,538,376
Jul 15, 2025924.60p930.20p918.40p919.60p14,421,861
Jul 14, 2025916.50p925.20p911.05p923.00p12,621,910
Jul 11, 2025917.60p921.00p905.30p910.50p12,557,833
Jul 10, 2025911.20p920.00p906.70p920.00p12,701,478
Jul 9, 2025900.30p910.10p899.80p906.10p15,706,147
Jul 8, 2025897.90p902.00p895.30p899.40p13,258,641
Jul 7, 2025891.80p896.00p889.00p893.70p17,323,618
Jul 4, 2025884.00p887.00p880.20p885.90p5,223,757
Jul 3, 2025887.00p887.40p880.10p884.80p14,119,669
Jul 2, 2025884.30p891.90p880.50p885.30p21,394,590
Jul 1, 2025881.70p883.40p867.20p870.60p9,032,401
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,846.003.77
Chrysalis Investments Limited124.203.16
Bakkavor Group PLC223.503.00
Haleon PLC370.302.83
Anglo American PLC2,558.002.73
Pershing Square Holdings LTD4,580.002.14