1. Share Prices

  2. HSBC Holdings PLC (HSBA)

1,073.40p-1.60 (-0.15%)05 Nov 2025, 09:49
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
Nov 4, 20251065.80p1075.00p1051.00p1075.00p18,548,038
Nov 3, 20251060.20p1071.07p1060.20p1069.00p31,605,934
Oct 31, 20251058.80p1063.40p1053.20p1063.40p30,043,594
Oct 30, 20251059.00p1073.08p1054.40p1069.80p57,197,819
Oct 29, 20251057.40p1073.40p1056.20p1073.40p34,404,972
Oct 28, 20251032.60p1050.80p1025.40p1050.20p39,662,605
Oct 27, 2025979.90p1004.80p979.80p1004.00p20,138,478
Oct 24, 2025999.10p1005.00p989.70p1004.00p23,420,356
Oct 23, 2025990.70p998.20p987.20p992.80p9,226,736
Oct 22, 2025988.80p996.64p986.80p991.10p34,911,896
Oct 21, 2025990.20p991.50p982.70p985.00p20,782,243
Oct 20, 2025988.00p988.00p963.90p969.80p28,094,856
Oct 17, 2025974.00p979.00p959.29p964.30p34,438,548
Oct 16, 2025983.90p992.35p983.40p989.10p19,988,801
Oct 15, 2025998.00p1002.00p988.70p988.70p19,080,476
Oct 14, 2025987.90p999.30p979.00p996.20p16,883,442
Oct 13, 2025986.70p995.90p984.00p992.10p36,635,020
Oct 10, 2025992.00p1008.40p991.50p993.90p24,770,338
Oct 9, 2025999.90p1025.00p990.40p1008.60p55,784,487
Oct 8, 20251050.60p1067.40p1049.80p1066.00p13,581,808
Oct 7, 20251053.80p1059.40p1047.20p1050.00p12,102,834
Oct 6, 20251064.00p1067.80p1054.80p1057.00p13,155,817
Oct 3, 20251048.80p1064.40p1048.80p1061.80p12,222,495
Oct 2, 20251055.00p1059.80p1043.60p1043.60p15,501,057
Oct 1, 20251043.00p1057.00p1041.00p1050.80p39,206,708
Sep 30, 20251044.80p1051.00p1040.40p1045.00p27,347,228
Sep 29, 20251040.60p1049.60p1040.00p1040.00p17,737,370
Sep 26, 20251025.00p1041.88p1023.80p1038.80p18,576,509
Sep 25, 20251024.00p1029.20p1019.20p1025.20p26,504,526
Sep 24, 20251028.20p1040.40p1021.00p1037.20p17,202,902
Sep 23, 20251032.40p1045.20p1030.60p1036.80p21,629,074
Sep 22, 20251026.00p1031.80p1021.60p1031.60p15,552,133
Sep 19, 20251022.80p1030.60p1014.20p1027.80p69,619,169
Sep 18, 20251014.80p1023.27p1011.00p1018.80p18,697,468
Sep 17, 20251006.60p1018.00p1003.80p1014.80p17,301,410
Sep 16, 20251014.40p1015.20p999.70p1001.60p31,676,336
Sep 15, 20251015.80p1015.80p1008.40p1013.20p27,834,908
Sep 12, 20251011.40p1012.06p1005.80p1007.00p13,702,254
Sep 11, 20251000.00p1011.80p997.80p1011.80p31,309,384
Sep 10, 2025990.00p999.00p985.00p996.80p25,164,805
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC356.2013.87
Bluefield Solar Income Fund Limited76.626.13
Trainline PLC266.164.62
Lancashire Holdings Limited672.904.16
Metro Bank Holdings PLC113.003.67
Ithaca Energy PLC228.512.93

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.33-4.46
Oxford Biomedica PLC659.17-3.35
Raspberry Pi Holdings PLC337.52-3.29
Playtech PLC238.97-3.45
Weir Group PLC2,788.00-3.19
Oxford Nanopore Technologies PLC133.21-2.27