HSBC Holdings
(HSBA)
Sector: Banks
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
663.00p
|
667.10p
|
658.91p
|
666.70p
|
12,892,663
|
|
16/07/2024
|
665.60p
|
669.10p
|
658.50p
|
664.00p
|
14,160,715
|
|
15/07/2024
|
665.90p
|
675.20p
|
661.90p
|
663.80p
|
13,516,885
|
|
12/07/2024
|
675.70p
|
680.90p
|
665.30p
|
671.10p
|
10,664,805
|
|
11/07/2024
|
672.20p
|
676.80p
|
666.40p
|
669.40p
|
12,428,200
|
|
10/07/2024
|
668.50p
|
670.50p
|
664.30p
|
670.50p
|
15,568,994
|
|
09/07/2024
|
666.20p
|
677.70p
|
662.80p
|
669.50p
|
26,268,223
|
|
08/07/2024
|
670.50p
|
679.30p
|
665.10p
|
672.90p
|
17,500,771
|
|
05/07/2024
|
686.00p
|
695.50p
|
670.80p
|
673.60p
|
25,225,171
|
|
04/07/2024
|
692.90p
|
696.90p
|
681.10p
|
691.30p
|
14,192,569
|
|
03/07/2024
|
690.70p
|
692.30p
|
682.00p
|
685.30p
|
16,403,282
|
|
02/07/2024
|
691.60p
|
695.80p
|
685.90p
|
688.90p
|
17,323,372
|
|
01/07/2024
|
690.30p
|
693.80p
|
679.70p
|
690.90p
|
15,904,978
|
|
28/06/2024
|
696.80p
|
698.30p
|
683.90p
|
683.90p
|
24,405,403
|
|
27/06/2024
|
690.00p
|
698.57p
|
683.90p
|
689.30p
|
28,728,976
|
|
26/06/2024
|
691.00p
|
694.40p
|
683.30p
|
688.10p
|
24,355,445
|
|
25/06/2024
|
691.90p
|
695.20p
|
686.50p
|
687.00p
|
16,324,442
|
|
24/06/2024
|
683.00p
|
701.20p
|
679.10p
|
690.70p
|
37,593,794
|
|
21/06/2024
|
691.00p
|
701.10p
|
680.80p
|
683.70p
|
89,803,540
|
|
20/06/2024
|
690.20p
|
698.79p
|
686.20p
|
697.00p
|
16,016,044
|
|
19/06/2024
|
691.80p
|
694.15p
|
686.30p
|
693.00p
|
15,842,510
|
|
18/06/2024
|
684.80p
|
689.70p
|
680.30p
|
686.50p
|
25,427,171
|
|
17/06/2024
|
685.00p
|
687.80p
|
679.50p
|
683.00p
|
14,710,009
|
|
14/06/2024
|
678.60p
|
680.60p
|
670.30p
|
676.80p
|
24,176,629
|
|
13/06/2024
|
680.60p
|
681.40p
|
671.60p
|
673.20p
|
18,065,034
|
|
12/06/2024
|
681.20p
|
689.00p
|
673.50p
|
681.80p
|
18,165,687
|
|
11/06/2024
|
693.40p
|
697.80p
|
674.00p
|
677.60p
|
20,318,565
|
|
10/06/2024
|
690.50p
|
698.80p
|
688.50p
|
693.60p
|
16,764,431
|
|
07/06/2024
|
691.40p
|
699.90p
|
687.20p
|
694.60p
|
17,531,585
|
|
06/06/2024
|
685.50p
|
693.95p
|
681.00p
|
692.20p
|
13,066,947
|
|
05/06/2024
|
685.20p
|
689.90p
|
680.20p
|
685.50p
|
23,767,838
|
|
04/06/2024
|
690.50p
|
693.40p
|
684.20p
|
690.20p
|
18,379,376
|
|
03/06/2024
|
699.20p
|
701.10p
|
692.70p
|
693.30p
|
14,697,749
|
|
31/05/2024
|
693.90p
|
697.50p
|
688.60p
|
696.40p
|
53,598,147
|
|
30/05/2024
|
681.70p
|
694.10p
|
677.50p
|
692.80p
|
23,090,716
|
|
29/05/2024
|
688.50p
|
692.70p
|
682.40p
|
685.10p
|
14,664,708
|
|
28/05/2024
|
693.00p
|
697.60p
|
683.50p
|
688.00p
|
20,359,910
|
|
27/05/2024
|
689.30p
|
697.20p
|
683.80p
|
693.40p
|
15,148,760
|