HSBC Holdings plc - HSBA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,048.8	1,061.8	1,061.8	1,064.4	1,048.8	7.23M
October 02, 2025	1,055	1,043.6	1,043.6	1,059.8	1,043.6	10.59M
October 01, 2025	1,043	1,050.8	1,050.8	1,057	1,041	18.3M
September 30, 2025	1,044.8	1,045	1,045	1,051	1,040.4	22.11M
September 29, 2025	1,040.6	1,040	1,040	1,049.6	1,040	17.69M
September 26, 2025	1,025	1,038.8	1,038.8	1,041.88	1,023.8	17.79M
September 25, 2025	1,024	1,025.2	1,025.2	1,029.2	1,019.2	26.03M
September 24, 2025	1,028.2	1,037.2	1,037.2	1,040.4	1,021	17.2M
September 23, 2025	1,032.4	1,036.8	1,036.8	1,045.2	1,030.6	21.63M
September 22, 2025	1,026	1,031.6	1,031.6	1,031.6	1,021.6	15.55M
September 19, 2025	1,022.8	1,027.8	1,027.8	1,030.6	1,014.2	69.62M
September 18, 2025	1,014.8	1,018.8	1,018.8	1,023.27	1,011	16.37M
September 17, 2025	1,006.6	1,014.8	1,014.8	1,018	1,003.8	17.3M
September 16, 2025	1,014.4	1,001.6	1,001.6	1,015.2	999.7	31.67M
September 15, 2025	1,015.8	1,013.2	1,013.2	1,015.8	1,008.4	27.83M
September 12, 2025	1,011.4	1,007	1,007	1,012.06	1,005.8	12.4M
September 11, 2025	1,000	1,011.8	1,011.8	1,011.8	997.8	31.31M
September 10, 2025	990	996.8	996.8	999	980.5	24.1M
September 09, 2025	967.8	979	979	979	964.2	12.75M
September 08, 2025	963.4	969.8	969.8	970.9	960.6	14.27M
September 05, 2025	970	963	963	981.8	960.2	18.86M
September 04, 2025	952.1	961.4	961.4	962.8	949.6	14.12M
September 03, 2025	948.1	954.8	954.8	958.5	946.2	18.86M
September 02, 2025	953	946.5	946.5	957	946.5	16.3M
September 01, 2025	947.5	953.6	953.6	954.62	946.58	8.51M
August 29, 2025	952	946.7	946.7	953	942.8	21.95M
August 28, 2025	955.4	955.8	955.8	959	952	10.65M
August 27, 2025	961.1	954.2	954.2	964.6	951.1	16.44M
August 26, 2025	960.5	960.7	960.7	964.1	949.3	50.04M
August 22, 2025	967.5	967.3	967.3	972.4	965.6	10.97M
August 21, 2025	960.9	967.3	967.3	968.7	957.5	13.11M
August 20, 2025	945.6	964.1	964.1	964.4	942.9	19.73M
August 19, 2025	940.4	946.6	946.6	948.5	939.1	9.52M
August 18, 2025	935.6	939.9	939.9	939.9	928.1	39.38M
August 15, 2025	947.1	938.9	938.9	953.3	935.8	22.64M
August 14, 2025	940	953.9	953.9	955	939.9	14.35M
August 13, 2025	959.5	955.4	955.4	960.7	952.5	21.86M
August 12, 2025	949.2	954.7	954.7	956.5	948.67	19.88M
August 11, 2025	944	949.5	949.5	949.5	944	17.44M
August 08, 2025	929.5	939.3	939.3	939.3	927.7	15.55M
August 07, 2025	943.5	934.2	934.2	944.7	932.4	20.88M
August 06, 2025	929.7	934.2	934.2	936.4	927.6	23.68M
August 05, 2025	926.2	925	925	932.2	922.3	14.85M
August 04, 2025	922.4	924.2	924.2	929.9	920.2	25M
August 01, 2025	920.3	917.9	917.9	930.27	908.8	20.31M
July 31, 2025	922	922.8	922.8	932.21	918.2	19.1M
July 30, 2025	922	926	926	949.5	920.5	32.54M
July 29, 2025	959.2	970	970	978.79	959.1	18.61M
July 28, 2025	958.6	959.8	959.8	964.1	955.3	12.62M
July 25, 2025	957.2	958.4	958.4	960.58	952.3	10.3M
July 24, 2025	957.4	960.9	960.9	968.61	954.48	13.06M
July 23, 2025	941	948.2	948.2	949.9	937	16.34M
July 22, 2025	941.3	943.9	943.9	947.4	939.2	16.91M
July 21, 2025	933.8	942.5	942.5	942.5	929.1	20.42M
July 18, 2025	932.3	933	933	934.1	926.9	18.71M
July 17, 2025	929.5	932.7	932.7	934.7	925.3	13.46M
July 16, 2025	928.5	918.4	918.4	929.3	918.4	13.54M
July 15, 2025	924.6	919.6	919.6	930.2	918.4	12.41M
July 14, 2025	916.5	923	923	925.2	911.05	12.62M
July 11, 2025	917.6	910.5	910.5	921	905.3	12.53M

HSBC Holdings plc (HSBA.L) LSE