HSBC Holdings
(HSBA)
Sector: Banks
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
682.00p
|
689.53p
|
677.00p
|
685.00p
|
30,398,567
|
|
02/10/2024
|
675.40p
|
679.50p
|
671.00p
|
676.00p
|
29,306,180
|
|
01/10/2024
|
672.50p
|
673.40p
|
659.30p
|
664.70p
|
17,795,137
|
|
30/09/2024
|
676.90p
|
680.30p
|
669.20p
|
669.20p
|
20,158,609
|
|
27/09/2024
|
677.80p
|
683.20p
|
676.40p
|
680.90p
|
36,718,497
|
|
26/09/2024
|
673.10p
|
682.10p
|
670.40p
|
679.80p
|
38,385,538
|
|
25/09/2024
|
669.10p
|
676.88p
|
663.55p
|
665.80p
|
21,315,539
|
|
24/09/2024
|
673.30p
|
683.40p
|
671.00p
|
672.20p
|
45,502,660
|
|
23/09/2024
|
667.10p
|
672.10p
|
662.90p
|
670.70p
|
58,256,638
|
|
20/09/2024
|
668.00p
|
668.82p
|
658.80p
|
660.50p
|
68,416,672
|
|
19/09/2024
|
666.30p
|
671.50p
|
663.30p
|
658.30p
|
10,003,673
|
|
18/09/2024
|
659.20p
|
661.70p
|
655.60p
|
658.30p
|
18,513,624
|
|
17/09/2024
|
660.70p
|
668.00p
|
659.90p
|
661.80p
|
22,588,742
|
|
16/09/2024
|
654.30p
|
655.80p
|
647.20p
|
654.70p
|
13,430,700
|
|
13/09/2024
|
658.70p
|
662.66p
|
655.60p
|
655.60p
|
11,139,801
|
|
12/09/2024
|
659.50p
|
663.40p
|
651.60p
|
649.10p
|
19,969,782
|
|
11/09/2024
|
650.00p
|
655.20p
|
645.50p
|
649.00p
|
34,282,757
|
|
10/09/2024
|
662.60p
|
663.80p
|
648.60p
|
649.00p
|
19,479,448
|
|
09/09/2024
|
653.90p
|
667.30p
|
653.10p
|
661.10p
|
14,012,217
|
|
06/09/2024
|
658.50p
|
660.90p
|
647.50p
|
648.80p
|
14,694,976
|
|
05/09/2024
|
653.20p
|
668.30p
|
652.50p
|
660.90p
|
19,615,558
|
|
04/09/2024
|
652.70p
|
661.70p
|
650.10p
|
658.70p
|
13,634,810
|
|
03/09/2024
|
665.00p
|
666.92p
|
656.00p
|
658.40p
|
17,290,274
|
|
02/09/2024
|
665.50p
|
672.10p
|
663.10p
|
666.70p
|
10,610,326
|
|
30/08/2024
|
670.90p
|
670.90p
|
664.50p
|
666.70p
|
46,269,214
|
|
29/08/2024
|
660.90p
|
665.40p
|
659.30p
|
660.80p
|
31,612,835
|
|
28/08/2024
|
662.50p
|
663.10p
|
655.60p
|
659.70p
|
70,008,415
|
|
27/08/2024
|
658.20p
|
664.70p
|
655.40p
|
660.90p
|
20,998,515
|
|
26/08/2024
|
652.60p
|
657.80p
|
651.40p
|
654.10p
|
28,555,148
|
|
23/08/2024
|
652.60p
|
657.80p
|
651.40p
|
654.10p
|
28,555,148
|
|
22/08/2024
|
652.60p
|
657.80p
|
651.40p
|
654.10p
|
28,555,148
|
|
21/08/2024
|
652.00p
|
657.50p
|
650.20p
|
653.50p
|
14,732,340
|
|
20/08/2024
|
661.70p
|
662.10p
|
651.10p
|
651.10p
|
16,012,709
|
|
19/08/2024
|
654.30p
|
664.60p
|
654.30p
|
656.60p
|
4,035,639
|
|
16/08/2024
|
657.30p
|
660.07p
|
654.30p
|
656.60p
|
20,038,466
|
|
15/08/2024
|
646.20p
|
657.17p
|
643.70p
|
655.80p
|
12,768,386
|
|
14/08/2024
|
650.30p
|
651.70p
|
648.10p
|
649.80p
|
12,951,614
|
|
13/08/2024
|
647.80p
|
648.70p
|
644.20p
|
645.50p
|
14,675,327
|
|
12/08/2024
|
645.00p
|
648.50p
|
643.50p
|
643.90p
|
12,540,164
|
|
09/08/2024
|
643.40p
|
644.40p
|
638.80p
|
642.50p
|
10,688,297
|
|
08/08/2024
|
633.10p
|
641.12p
|
630.00p
|
639.60p
|
13,904,115
|
|
07/08/2024
|
636.90p
|
646.10p
|
633.16p
|
640.60p
|
17,040,169
|
|
06/08/2024
|
632.90p
|
634.60p
|
623.10p
|
628.00p
|
22,325,185
|
|
05/08/2024
|
620.50p
|
631.00p
|
610.89p
|
625.80p
|
39,192,878
|
|
02/08/2024
|
659.90p
|
662.40p
|
633.80p
|
636.30p
|
56,180,955
|
|
01/08/2024
|
679.40p
|
696.60p
|
654.30p
|
658.50p
|
32,965,446
|
|
31/07/2024
|
689.90p
|
705.70p
|
688.40p
|
704.00p
|
35,514,223
|
|
30/07/2024
|
668.20p
|
677.90p
|
665.00p
|
676.90p
|
27,722,876
|
|
29/07/2024
|
667.90p
|
678.50p
|
667.80p
|
670.00p
|
21,890,657
|
|
26/07/2024
|
659.30p
|
666.60p
|
658.10p
|
661.00p
|
15,099,849
|
|
25/07/2024
|
657.60p
|
661.80p
|
650.80p
|
661.00p
|
12,464,739
|
|
24/07/2024
|
664.60p
|
665.50p
|
659.10p
|
663.00p
|
12,088,665
|
|
23/07/2024
|
664.80p
|
672.65p
|
662.40p
|
666.10p
|
17,202,825
|
|
22/07/2024
|
666.10p
|
670.30p
|
662.70p
|
667.60p
|
14,468,463
|
|
19/07/2024
|
658.30p
|
670.80p
|
653.70p
|
660.10p
|
14,701,051
|
|
18/07/2024
|
671.80p
|
675.10p
|
662.60p
|
663.50p
|
13,433,975
|