HSBC Holdings plc (HSBAL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 690.80 | 693.80 | 680.80 | 685.40 | 685.40 | 4,972,689 |
| 20 June 2024 | 690.40 | 698.10 | 688.90 | 698.00 | 698.00 | 2,770,738 |
| 19 June 2024 | 692.10 | 694.10 | 686.40 | 692.75 | 692.75 | 1,992,256 |
| 18 June 2024 | 685.20 | 689.70 | 680.30 | 686.90 | 686.90 | 3,899,136 |
| 17 June 2024 | 685.00 | 687.90 | 679.50 | 683.10 | 683.10 | 3,390,551 |
| 14 June 2024 | 679.10 | 679.10 | 670.40 | 678.30 | 678.30 | 5,875,752 |
| 13 June 2024 | 680.70 | 681.40 | 671.70 | 673.50 | 673.50 | 3,653,117 |
| 12 June 2024 | 681.50 | 688.90 | 680.70 | 683.40 | 683.40 | 3,610,239 |
| 11 June 2024 | 693.50 | 694.00 | 674.10 | 676.70 | 676.70 | 4,496,442 |
| 10 June 2024 | 692.10 | 698.20 | 689.00 | 692.90 | 692.90 | 3,556,749 |
| 07 June 2024 | 691.10 | 699.90 | 687.30 | 695.40 | 695.40 | 4,145,988 |
| 06 June 2024 | 685.50 | 693.90 | 684.70 | 693.00 | 693.00 | 2,838,011 |
| 05 June 2024 | 685.20 | 689.90 | 680.30 | 686.00 | 686.00 | 5,451,343 |
| 04 June 2024 | 690.50 | 693.40 | 684.20 | 689.50 | 689.50 | 4,459,894 |
| 03 June 2024 | 699.10 | 701.00 | 692.70 | 693.40 | 693.40 | 4,025,986 |
| 31 May 2024 | 693.80 | 696.10 | 691.00 | 693.60 | 693.60 | 3,326,966 |
| 30 May 2024 | 683.60 | 694.05 | 682.90 | 693.70 | 693.70 | 3,884,935 |
| 29 May 2024 | 688.90 | 689.70 | 682.45 | 684.95 | 684.95 | 4,132,801 |
| 28 May 2024 | 692.60 | 694.30 | 683.70 | 686.70 | 686.70 | 5,282,576 |
| 24 May 2024 | 689.50 | 697.20 | 687.20 | 695.30 | 695.30 | 3,786,632 |
| 23 May 2024 | 696.60 | 698.30 | 689.10 | 692.10 | 692.10 | 4,194,922 |
| 22 May 2024 | 697.45 | 702.30 | 691.95 | 693.70 | 693.70 | 2,569,609 |
| 21 May 2024 | 693.90 | 698.20 | 690.60 | 697.50 | 697.50 | 3,575,521 |
| 20 May 2024 | 696.10 | 697.70 | 694.95 | 695.80 | 695.80 | 2,506,955 |
| 17 May 2024 | 693.80 | 703.20 | 688.40 | 697.00 | 697.00 | 4,184,842 |
| 16 May 2024 | 707.10 | 714.55 | 684.90 | 692.70 | 692.70 | 6,071,281 |
| 15 May 2024 | 708.50 | 710.40 | 701.10 | 701.40 | 701.40 | 3,354,991 |
| 14 May 2024 | 701.25 | 707.90 | 701.25 | 707.20 | 707.20 | 3,904,642 |
| 13 May 2024 | 692.50 | 699.30 | 691.60 | 698.70 | 698.70 | 4,068,447 |
| 10 May 2024 | 693.50 | 700.40 | 692.40 | 697.70 | 697.70 | 3,085,587 |
| 09 May 2024 | 700.20 | 700.40 | 690.90 | 691.60 | 691.60 | 5,863,128 |
| 09 May 2024 | 21 Dividend | |||||
| 08 May 2024 | 722.20 | 724.50 | 718.20 | 722.30 | 701.30 | 5,642,430 |
| 07 May 2024 | 708.60 | 717.75 | 708.60 | 714.45 | 693.68 | 5,782,373 |
| 03 May 2024 | 707.10 | 714.40 | 705.00 | 707.20 | 686.64 | 4,688,251 |
| 02 May 2024 | 705.75 | 712.20 | 703.60 | 705.90 | 685.38 | 5,151,081 |
| 01 May 2024 | 695.10 | 703.50 | 694.40 | 698.10 | 677.80 | 3,959,967 |
| 30 Apr 2024 | 678.10 | 702.40 | 677.70 | 695.40 | 675.18 | 9,988,727 |
| 29 Apr 2024 | 667.70 | 670.75 | 667.10 | 668.10 | 648.68 | 3,902,169 |
| 26 Apr 2024 | 663.40 | 665.60 | 661.10 | 663.70 | 644.40 | 3,790,754 |
| 25 Apr 2024 | 662.80 | 663.90 | 657.70 | 661.00 | 641.78 | 4,603,302 |
| 24 Apr 2024 | 666.40 | 668.40 | 662.30 | 663.20 | 643.92 | 4,091,258 |
| 23 Apr 2024 | 665.70 | 669.60 | 663.80 | 667.70 | 648.29 | 3,874,662 |
| 22 Apr 2024 | 655.90 | 667.80 | 653.40 | 666.90 | 647.51 | 5,698,944 |
| 19 Apr 2024 | 635.20 | 647.50 | 633.90 | 646.40 | 627.61 | 4,694,963 |
| 18 Apr 2024 | 638.70 | 645.50 | 638.10 | 644.60 | 625.86 | 3,360,119 |
| 17 Apr 2024 | 631.80 | 641.85 | 631.30 | 637.80 | 619.26 | 2,338,559 |
| 16 Apr 2024 | 641.90 | 642.20 | 630.40 | 630.60 | 612.27 | 5,095,717 |
| 15 Apr 2024 | 652.60 | 659.80 | 650.00 | 650.10 | 631.20 | 4,057,521 |
| 12 Apr 2024 | 648.10 | 660.10 | 647.50 | 654.70 | 635.67 | 5,597,431 |
| 11 Apr 2024 | 659.70 | 662.90 | 644.40 | 647.40 | 628.58 | 7,905,104 |
| 10 Apr 2024 | 649.40 | 665.00 | 649.00 | 663.70 | 644.40 | 7,037,199 |
| 09 Apr 2024 | 644.50 | 649.25 | 643.20 | 644.40 | 625.66 | 4,978,528 |
| 08 Apr 2024 | 639.75 | 645.90 | 637.80 | 644.10 | 625.37 | 2,972,157 |
| 05 Apr 2024 | 636.00 | 641.90 | 634.20 | 639.40 | 620.81 | 5,747,552 |
| 04 Apr 2024 | 633.90 | 644.40 | 633.15 | 640.50 | 621.88 | 5,300,843 |
| 03 Apr 2024 | 621.30 | 630.90 | 619.00 | 630.40 | 612.07 | 4,604,658 |
| 02 Apr 2024 | 629.60 | 632.20 | 619.50 | 622.10 | 604.01 | 3,963,079 |
| 28 Mar 2024 | 618.90 | 627.50 | 618.00 | 619.20 | 601.20 | 3,895,911 |
| 27 Mar 2024 | 621.60 | 621.90 | 612.50 | 614.50 | 596.63 | 4,827,421 |
| 26 Mar 2024 | 624.00 | 628.10 | 623.10 | 627.65 | 609.40 | 3,280,102 |
| 25 Mar 2024 | 622.50 | 625.40 | 619.90 | 624.30 | 606.15 | 3,510,393 |
| 22 Mar 2024 | 619.60 | 629.70 | 619.60 | 624.90 | 606.73 | 4,344,656 |
| 21 Mar 2024 | 609.50 | 624.00 | 608.90 | 620.80 | 602.75 | 7,629,952 |
| 20 Mar 2024 | 600.70 | 608.00 | 599.00 | 605.20 | 587.60 | 3,863,390 |
| 19 Mar 2024 | 600.40 | 603.80 | 599.90 | 602.85 | 585.32 | 5,192,325 |
| 18 Mar 2024 | 596.80 | 605.90 | 596.60 | 602.60 | 585.08 | 5,127,064 |
| 15 Mar 2024 | 586.20 | 598.10 | 585.00 | 596.75 | 579.40 | 4,457,521 |
| 14 Mar 2024 | 589.90 | 590.50 | 584.10 | 585.20 | 568.19 | 4,272,830 |
| 13 Mar 2024 | 592.70 | 598.50 | 589.30 | 589.70 | 572.56 | 4,462,597 |
| 12 Mar 2024 | 585.90 | 594.30 | 584.10 | 591.00 | 573.82 | 4,989,839 |
| 11 Mar 2024 | 579.10 | 580.90 | 572.90 | 575.00 | 558.28 | 4,894,248 |
| 08 Mar 2024 | 589.50 | 590.00 | 579.75 | 580.90 | 564.01 | 5,350,765 |
| 07 Mar 2024 | 587.10 | 593.10 | 583.70 | 591.50 | 574.30 | 5,005,015 |
| 07 Mar 2024 | 31 Dividend | |||||
| 06 Mar 2024 | 608.20 | 613.70 | 603.40 | 612.60 | 564.69 | 7,402,238 |
| 05 Mar 2024 | 604.50 | 611.60 | 600.60 | 609.60 | 561.93 | 4,045,103 |
| 04 Mar 2024 | 609.10 | 611.00 | 604.40 | 607.60 | 560.08 | 4,618,212 |
| 01 Mar 2024 | 617.10 | 623.80 | 612.70 | 613.60 | 565.61 | 6,773,063 |
| 29 Feb 2024 | 607.40 | 620.60 | 606.40 | 615.40 | 567.27 | 7,145,874 |
| 28 Feb 2024 | 605.25 | 613.00 | 601.90 | 609.80 | 562.11 | 5,450,580 |
| 27 Feb 2024 | 599.10 | 603.80 | 598.50 | 602.90 | 555.75 | 8,110,005 |
| 26 Feb 2024 | 600.40 | 600.50 | 592.70 | 597.10 | 550.40 | 4,733,872 |
| 23 Feb 2024 | 596.50 | 600.85 | 595.40 | 598.00 | 551.23 | 7,801,859 |
| 22 Feb 2024 | 598.40 | 600.00 | 587.85 | 592.00 | 545.70 | 9,778,307 |
| 21 Feb 2024 | 612.20 | 615.40 | 584.40 | 591.20 | 544.96 | 14,119,052 |
| 20 Feb 2024 | 637.00 | 644.10 | 636.20 | 642.80 | 592.53 | 4,704,536 |
| 19 Feb 2024 | 634.00 | 640.00 | 632.20 | 638.30 | 588.38 | 2,082,520 |
| 16 Feb 2024 | 629.00 | 639.50 | 627.60 | 639.40 | 589.39 | 7,261,444 |
| 15 Feb 2024 | 624.80 | 628.80 | 623.50 | 627.70 | 578.61 | 3,599,456 |
| 14 Feb 2024 | 618.70 | 625.80 | 617.80 | 619.50 | 571.05 | 2,902,903 |
| 13 Feb 2024 | 607.80 | 615.90 | 607.10 | 610.20 | 562.48 | 4,401,511 |
| 12 Feb 2024 | 609.95 | 610.70 | 601.70 | 609.15 | 561.51 | 3,612,949 |
| 09 Feb 2024 | 619.00 | 619.10 | 608.10 | 608.90 | 561.28 | 3,333,573 |
| 08 Feb 2024 | 625.70 | 627.00 | 616.80 | 617.15 | 568.88 | 3,847,773 |
| 07 Feb 2024 | 629.80 | 633.20 | 625.90 | 626.70 | 577.69 | 3,841,641 |
| 06 Feb 2024 | 626.00 | 633.85 | 626.00 | 633.20 | 583.68 | 4,751,076 |
| 05 Feb 2024 | 620.30 | 622.90 | 617.50 | 618.60 | 570.22 | 3,566,752 |
| 02 Feb 2024 | 616.70 | 617.90 | 611.55 | 614.50 | 566.44 | 3,171,991 |
| 01 Feb 2024 | 616.20 | 621.80 | 609.50 | 610.80 | 563.03 | 4,197,816 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.