1. Share Prices

  2. HSBC Holdings PLC (HSBA)

934.20p+9.20 (+0.99%)06 Aug 2025, 17:26
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
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
Jun 30, 2025888.70p888.70p877.50p881.80p17,119,058
Jun 27, 2025879.30p884.95p878.20p884.30p10,567,117
Jun 26, 2025888.90p889.10p875.50p875.50p14,114,825
Jun 25, 2025894.90p895.40p885.80p890.00p17,002,277
Jun 24, 2025885.70p887.10p879.00p886.40p19,006,709
Jun 23, 2025870.20p870.80p860.30p860.30p14,579,422
Jun 20, 2025869.00p877.00p866.50p866.90p38,758,234
Jun 19, 2025868.40p872.50p863.90p864.40p12,085,391
Jun 18, 2025868.80p877.60p867.80p874.70p24,621,848
Jun 17, 2025866.10p869.40p862.45p863.40p20,393,694
Jun 16, 2025867.30p877.20p865.00p875.60p13,905,144
Jun 13, 2025864.00p870.23p859.40p866.50p17,169,948
Jun 12, 2025863.30p877.10p863.30p875.50p19,116,818
Jun 11, 2025883.00p885.40p873.00p874.00p18,698,462
Jun 10, 2025887.70p889.80p875.00p875.20p14,056,205
Jun 9, 2025879.30p887.00p879.20p886.20p9,799,876
Jun 6, 2025874.60p883.90p872.70p881.70p17,220,530
Jun 5, 2025873.90p879.30p869.40p873.40p14,080,862
Jun 4, 2025877.00p880.40p870.20p872.60p17,795,899
Jun 3, 2025874.40p876.10p860.23p875.80p16,873,055
Jun 2, 2025865.80p879.00p865.80p875.90p19,382,984
May 30, 2025868.00p880.40p868.00p873.20p47,295,115
May 29, 2025877.00p878.91p870.10p871.40p19,470,077
May 28, 2025866.50p872.90p865.00p865.40p14,428,953
123456
Showing 1 to 50 of 252

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.