HSBC Holdings
(HSBA)
Sector: Banks
Historic Prices - up to 10 years
|
03/04/2025
|
850.00p
|
856.30p
|
804.70p
|
804.70p
|
44,336,074
|
|
02/04/2025
|
879.40p
|
883.00p
|
871.40p
|
883.00p
|
16,486,532
|
|
01/04/2025
|
880.00p
|
889.60p
|
870.60p
|
877.20p
|
16,914,384
|
|
31/03/2025
|
880.00p
|
881.00p
|
866.30p
|
873.90p
|
25,759,102
|
|
28/03/2025
|
883.10p
|
895.50p
|
881.35p
|
885.40p
|
16,143,229
|
|
27/03/2025
|
894.10p
|
897.20p
|
885.80p
|
893.40p
|
19,955,931
|
|
26/03/2025
|
891.50p
|
903.00p
|
889.10p
|
895.70p
|
18,399,729
|
|
25/03/2025
|
883.50p
|
893.00p
|
875.00p
|
889.40p
|
42,058,824
|
|
24/03/2025
|
884.70p
|
893.50p
|
880.40p
|
886.60p
|
12,607,472
|
|
21/03/2025
|
880.00p
|
884.50p
|
872.00p
|
881.60p
|
65,961,860
|
|
20/03/2025
|
893.00p
|
894.40p
|
873.20p
|
876.10p
|
31,597,002
|
|
19/03/2025
|
889.90p
|
898.80p
|
887.00p
|
895.90p
|
16,401,135
|
|
18/03/2025
|
885.90p
|
896.80p
|
880.80p
|
894.30p
|
42,782,453
|
|
17/03/2025
|
873.20p
|
879.30p
|
869.60p
|
877.70p
|
12,921,902
|
|
14/03/2025
|
851.10p
|
873.70p
|
850.00p
|
870.00p
|
16,330,184
|
|
13/03/2025
|
853.40p
|
861.20p
|
849.00p
|
853.10p
|
22,797,401
|
|
12/03/2025
|
848.20p
|
852.00p
|
843.90p
|
847.70p
|
21,461,571
|
|
11/03/2025
|
853.20p
|
854.40p
|
834.80p
|
841.60p
|
35,167,962
|
|
10/03/2025
|
882.40p
|
884.00p
|
851.60p
|
854.80p
|
27,060,100
|
|
07/03/2025
|
877.10p
|
890.00p
|
876.40p
|
876.40p
|
46,851,406
|
|
06/03/2025
|
901.60p
|
903.20p
|
879.23p
|
881.00p
|
29,804,399
|
|
05/03/2025
|
927.00p
|
936.30p
|
921.62p
|
928.40p
|
24,053,347
|
|
04/03/2025
|
935.80p
|
937.40p
|
916.30p
|
916.30p
|
26,135,494
|
|
03/03/2025
|
934.00p
|
950.20p
|
929.40p
|
942.50p
|
35,694,010
|
|
28/02/2025
|
913.20p
|
933.63p
|
909.10p
|
933.60p
|
99,447,680
|
|
27/02/2025
|
907.00p
|
917.77p
|
906.90p
|
912.30p
|
37,350,553
|
|
26/02/2025
|
906.30p
|
911.70p
|
894.75p
|
911.70p
|
23,217,569
|
|
25/02/2025
|
884.50p
|
905.40p
|
882.00p
|
899.50p
|
26,017,383
|
|
24/02/2025
|
872.50p
|
881.90p
|
872.00p
|
877.70p
|
23,999,956
|
|
21/02/2025
|
879.30p
|
890.00p
|
877.00p
|
885.80p
|
19,853,623
|
|
20/02/2025
|
888.90p
|
893.20p
|
877.10p
|
879.80p
|
23,519,993
|
|
19/02/2025
|
896.10p
|
908.00p
|
883.70p
|
895.40p
|
29,770,111
|
|
18/02/2025
|
889.00p
|
901.60p
|
887.90p
|
898.10p
|
24,580,288
|
|
17/02/2025
|
874.00p
|
883.60p
|
873.26p
|
881.30p
|
15,119,121
|
|
14/02/2025
|
864.30p
|
871.30p
|
862.00p
|
869.70p
|
20,849,140
|
|
13/02/2025
|
874.10p
|
879.50p
|
870.00p
|
875.90p
|
21,566,835
|
|
12/02/2025
|
872.70p
|
882.35p
|
869.30p
|
881.70p
|
19,511,072
|
|
11/02/2025
|
872.60p
|
875.60p
|
866.40p
|
875.60p
|
21,456,627
|
|
10/02/2025
|
853.00p
|
872.20p
|
852.50p
|
866.20p
|
35,776,790
|
|
07/02/2025
|
845.40p
|
854.10p
|
844.70p
|
854.00p
|
43,924,137
|
|
06/02/2025
|
830.00p
|
848.00p
|
830.00p
|
826.50p
|
11,706,448
|
|
05/02/2025
|
821.80p
|
827.30p
|
819.80p
|
826.50p
|
42,242,908
|
|
04/02/2025
|
831.90p
|
831.90p
|
821.70p
|
821.60p
|
13,964,129
|
|
03/02/2025
|
828.80p
|
836.50p
|
815.00p
|
821.60p
|
19,484,898
|
|
31/01/2025
|
843.40p
|
849.80p
|
841.50p
|
845.70p
|
31,734,387
|
|
30/01/2025
|
835.50p
|
840.20p
|
831.50p
|
840.20p
|
10,693,285
|
|
29/01/2025
|
825.40p
|
835.80p
|
823.70p
|
835.80p
|
19,830,553
|
|
28/01/2025
|
824.80p
|
827.00p
|
817.70p
|
824.20p
|
19,402,448
|
|
27/01/2025
|
819.20p
|
827.90p
|
818.10p
|
824.50p
|
17,558,495
|
|
24/01/2025
|
829.00p
|
829.40p
|
815.40p
|
818.00p
|
39,775,033
|
|
23/01/2025
|
821.00p
|
829.50p
|
820.90p
|
829.30p
|
20,377,727
|
|
22/01/2025
|
827.90p
|
828.50p
|
821.10p
|
823.00p
|
14,598,995
|
|
21/01/2025
|
827.30p
|
829.20p
|
823.80p
|
825.50p
|
15,984,027
|
|
20/01/2025
|
825.00p
|
828.60p
|
823.69p
|
825.30p
|
19,512,865
|
|
17/01/2025
|
820.50p
|
828.30p
|
818.50p
|
822.70p
|
31,904,672
|
|
16/01/2025
|
815.80p
|
822.40p
|
810.80p
|
804.40p
|
18,749,528
|
|
15/01/2025
|
796.90p
|
809.90p
|
796.40p
|
804.40p
|
24,509,494
|
|
14/01/2025
|
799.90p
|
802.50p
|
794.60p
|
799.20p
|
20,291,510
|
|
13/01/2025
|
794.60p
|
799.50p
|
788.40p
|
798.30p
|
36,198,118
|
|
10/01/2025
|
800.60p
|
802.90p
|
790.30p
|
799.10p
|
18,662,751
|
|
09/01/2025
|
794.10p
|
802.50p
|
790.10p
|
802.50p
|
46,105,443
|
|
08/01/2025
|
782.70p
|
792.43p
|
781.40p
|
791.20p
|
23,419,699
|
|
07/01/2025
|
774.50p
|
776.91p
|
767.00p
|
776.00p
|
19,288,173
|
|
06/01/2025
|
781.80p
|
786.10p
|
780.10p
|
784.50p
|
16,071,607
|
|
03/01/2025
|
775.50p
|
787.30p
|
775.50p
|
782.30p
|
22,045,512
|
|
02/01/2025
|
777.00p
|
785.10p
|
768.37p
|
783.40p
|
22,903,588
|
|
01/01/2025
|
778.50p
|
785.40p
|
776.40p
|
785.30p
|
5,261,700
|
|
31/12/2024
|
778.50p
|
785.40p
|
776.40p
|
785.30p
|
5,261,700
|
|
30/12/2024
|
775.90p
|
781.70p
|
773.50p
|
781.70p
|
11,565,051
|
|
27/12/2024
|
773.80p
|
782.50p
|
771.50p
|
777.10p
|
9,837,204
|
|
26/12/2024
|
768.90p
|
772.80p
|
767.10p
|
772.00p
|
3,604,784
|
|
25/12/2024
|
768.90p
|
772.80p
|
767.10p
|
772.00p
|
3,604,784
|
|
24/12/2024
|
768.90p
|
772.80p
|
767.10p
|
772.00p
|
3,604,784
|
|
23/12/2024
|
767.40p
|
770.00p
|
761.60p
|
765.10p
|
10,150,814
|
|
20/12/2024
|
764.40p
|
765.60p
|
749.60p
|
760.80p
|
75,563,472
|
|
19/12/2024
|
757.80p
|
767.40p
|
756.10p
|
765.10p
|
22,468,119
|
|
18/12/2024
|
761.00p
|
769.50p
|
759.60p
|
767.90p
|
17,505,218
|
|
17/12/2024
|
761.70p
|
764.30p
|
757.60p
|
757.70p
|
20,337,131
|
|
16/12/2024
|
762.80p
|
768.30p
|
760.40p
|
761.50p
|
18,510,840
|
|
13/12/2024
|
759.70p
|
766.20p
|
750.90p
|
766.20p
|
17,831,312
|
|
12/12/2024
|
755.80p
|
762.00p
|
755.50p
|
761.10p
|
14,596,144
|
|
11/12/2024
|
750.00p
|
758.90p
|
750.00p
|
755.90p
|
17,650,814
|
|
10/12/2024
|
751.70p
|
752.90p
|
747.80p
|
750.00p
|
10,665,574
|
|
09/12/2024
|
749.00p
|
753.60p
|
746.50p
|
750.10p
|
10,752,656
|
|
06/12/2024
|
750.60p
|
752.04p
|
742.10p
|
743.60p
|
27,201,759
|
|
05/12/2024
|
744.40p
|
751.50p
|
744.10p
|
751.30p
|
15,648,439
|
|
04/12/2024
|
744.80p
|
747.80p
|
742.60p
|
744.20p
|
15,505,174
|
|
03/12/2024
|
744.50p
|
750.50p
|
742.80p
|
743.70p
|
16,545,477
|
|
02/12/2024
|
734.40p
|
739.10p
|
730.70p
|
737.90p
|
12,517,159
|
|
29/11/2024
|
731.20p
|
733.90p
|
729.30p
|
732.70p
|
20,235,220
|
|
28/11/2024
|
735.00p
|
735.60p
|
730.60p
|
731.90p
|
18,051,193
|
|
27/11/2024
|
733.70p
|
734.60p
|
724.80p
|
731.90p
|
15,956,971
|
|
26/11/2024
|
733.30p
|
740.86p
|
729.90p
|
732.60p
|
37,433,196
|
|
25/11/2024
|
723.90p
|
735.10p
|
723.60p
|
733.70p
|
50,117,710
|
|
22/11/2024
|
728.70p
|
732.10p
|
717.60p
|
726.90p
|
29,363,670
|
|
21/11/2024
|
723.80p
|
729.40p
|
719.90p
|
726.90p
|
15,315,235
|
|
20/11/2024
|
722.30p
|
727.90p
|
718.70p
|
722.50p
|
14,605,858
|
|
19/11/2024
|
724.90p
|
730.60p
|
712.60p
|
724.30p
|
18,421,343
|
|
18/11/2024
|
716.80p
|
727.80p
|
715.80p
|
727.80p
|
18,247,630
|
|
15/11/2024
|
709.50p
|
719.00p
|
706.90p
|
706.20p
|
20,558,713
|
|
14/11/2024
|
699.90p
|
709.92p
|
699.66p
|
706.20p
|
16,098,930
|
|
13/11/2024
|
699.00p
|
701.00p
|
696.30p
|
700.80p
|
45,864,587
|
|
12/11/2024
|
696.00p
|
696.71p
|
688.70p
|
693.90p
|
21,497,342
|
|
11/11/2024
|
701.00p
|
705.02p
|
692.30p
|
699.20p
|
15,569,950
|
|
08/11/2024
|
711.80p
|
713.17p
|
689.60p
|
690.00p
|
22,518,243
|
|
07/11/2024
|
720.00p
|
723.30p
|
714.70p
|
715.60p
|
46,222,362
|
|
06/11/2024
|
719.70p
|
729.60p
|
719.50p
|
724.20p
|
20,818,299
|
|
05/11/2024
|
717.40p
|
722.40p
|
715.10p
|
722.40p
|
49,440,041
|
|
04/11/2024
|
711.70p
|
721.22p
|
711.20p
|
717.70p
|
16,376,906
|
|
01/11/2024
|
712.10p
|
714.50p
|
708.00p
|
709.60p
|
48,832,127
|
|
31/10/2024
|
713.00p
|
715.10p
|
707.40p
|
711.70p
|
28,161,298
|
|
30/10/2024
|
706.90p
|
715.40p
|
704.30p
|
706.20p
|
21,041,073
|
|
29/10/2024
|
705.90p
|
729.20p
|
705.48p
|
713.70p
|
38,470,771
|
|
28/10/2024
|
688.50p
|
693.80p
|
682.40p
|
692.10p
|
54,600,075
|
|
25/10/2024
|
682.80p
|
687.40p
|
682.10p
|
682.10p
|
12,494,729
|
|
24/10/2024
|
681.80p
|
686.50p
|
679.40p
|
679.90p
|
43,207,394
|
|
23/10/2024
|
682.70p
|
686.60p
|
676.30p
|
679.90p
|
15,047,892
|
|
22/10/2024
|
674.60p
|
682.40p
|
671.87p
|
681.50p
|
13,560,362
|
|
21/10/2024
|
675.80p
|
681.20p
|
674.00p
|
675.40p
|
11,052,346
|
|
18/10/2024
|
679.50p
|
682.00p
|
675.60p
|
680.60p
|
13,620,088
|
|
17/10/2024
|
672.00p
|
680.42p
|
670.90p
|
678.00p
|
18,327,788
|
|
16/10/2024
|
673.80p
|
676.60p
|
668.55p
|
672.80p
|
12,204,639
|
|
15/10/2024
|
665.70p
|
670.20p
|
664.60p
|
669.20p
|
23,543,640
|
|
14/10/2024
|
671.90p
|
677.05p
|
668.20p
|
675.80p
|
16,919,204
|
|
11/10/2024
|
674.20p
|
674.90p
|
667.60p
|
673.20p
|
15,761,172
|
|
10/10/2024
|
670.50p
|
676.10p
|
668.20p
|
672.20p
|
21,603,464
|
|
09/10/2024
|
663.10p
|
670.20p
|
662.70p
|
669.40p
|
15,255,006
|
|
08/10/2024
|
680.40p
|
684.42p
|
664.40p
|
666.00p
|
25,903,458
|
|
07/10/2024
|
692.10p
|
698.57p
|
688.70p
|
695.20p
|
15,883,124
|
|
04/10/2024
|
679.90p
|
696.60p
|
679.70p
|
691.80p
|
23,976,521
|