HSBC Holdings plc (HSBA.L) LSE

1,070.80

-3.6(-0.34%)

Updated at December 05 10:51AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,076.21,074.41,074.41,077.81,067.812.38M
December 03, 20251,082.21,070.21,070.21,083.21,069.413.49M
December 02, 20251,080.61,087.81,087.81,090.21,078.45.41M
December 01, 20251,074.41,079.61,079.61,080.81,067.415.36M
November 28, 20251,0641,070.21,070.21,0741,061.411.34M
November 27, 20251,0611,0651,0651,066.41,05922.06M
November 26, 20251,047.81,064.41,063.91,066.21,047.826.92M
November 25, 20251,049.61,050.61,050.61,055.21,040.812.72M
November 24, 20251,051.61,0481,0481,058.41,043.646.4M
November 21, 20251,031.41,041.41,041.41,041.41,027.816.9M
November 20, 20251,060.41,044.41,044.41,061.011,041.418.61M
November 19, 20251,055.21,047.61,047.61,055.61,04523.03M
November 18, 20251,069.41,0561,0561,074.81,044.130.84M
November 17, 20251,0931,093.41,093.41,104.21,089.419.46M
November 14, 20251,105.21,104.41,104.41,108.61,087.811.41M
November 13, 20251,1201,1201,1201,126.21,115.413.5M
November 12, 20251,1111,117.41,117.41,119.61,107.622.56M
November 11, 20251,098.81,099.41,099.41,102.61,093.650.2M
November 10, 20251,0871,0891,0891,0901,077.429.37M
November 07, 20251,082.21,070.81,070.81,087.21,067.411.75M
November 06, 20251,091.41,088.81,088.81,099.41,085.818.8M
November 05, 20251,068.21,085.81,078.131,087.81,066.467.26M
November 04, 20251,065.81,0751,067.411,0751,05118.61M
November 03, 20251,060.21,0691,061.451,071.071,060.231.61M
October 31, 20251,058.81,063.41,063.41,063.41,053.219.77M
October 30, 20251,0591,069.81,069.81,073.081,054.457.2M
October 29, 20251,057.41,073.41,073.41,073.41,056.229.34M
October 28, 20251,032.61,050.21,050.21,050.81,025.439.66M
October 27, 2025979.91,0041,0041,004.6979.820.14M
October 24, 2025999.11,004.41,004.41,005989.76M
October 23, 2025990.7992.8992.8998.2987.28.25M
October 22, 2025988.8991.1991.1996.64986.834.91M
October 21, 2025990.2985985991.5982.720.78M
October 20, 2025988969.8969.8988963.928.09M
October 17, 2025974964.3964.3979959.2934.44M
October 16, 2025983.9989.1989.1992.35983.419.84M
October 15, 2025998988.7988.71,002988.719.03M
October 14, 2025987.9996.2996.2999.397916.88M
October 13, 2025986.7992.1992.1995.998441.58M
October 10, 2025992993.9993.91,008.4991.523.83M
October 09, 2025999.91,008.61,008.61,025990.447.25M
October 08, 20251,050.61,0661,0661,067.41,049.813.58M
October 07, 20251,053.81,0501,0501,059.41,047.210.31M
October 06, 20251,0641,0571,0571,067.81,054.813.16M
October 03, 20251,048.81,061.81,061.81,064.41,048.87.23M
October 02, 20251,0551,043.61,043.61,059.81,043.610.59M
October 01, 20251,0431,050.81,050.81,0571,04118.3M
September 30, 20251,044.81,0451,0451,0511,040.422.11M
September 29, 20251,040.61,0401,0401,049.61,04017.69M
September 26, 20251,0251,038.81,038.81,041.881,023.817.79M
September 25, 20251,0241,025.21,025.21,029.21,019.226.03M
September 24, 20251,028.21,037.21,037.21,040.41,02117.2M
September 23, 20251,032.41,036.81,036.81,045.21,030.621.63M
September 22, 20251,0261,031.61,031.61,031.61,021.615.55M
September 19, 20251,022.81,027.81,027.81,030.61,014.269.62M
September 18, 20251,014.81,018.81,018.81,023.271,01116.37M
September 17, 20251,006.61,014.81,014.81,0181,003.817.3M
September 16, 20251,014.41,001.61,001.61,015.2999.731.67M
September 15, 20251,015.81,013.21,013.21,015.81,008.427.83M
September 12, 20251,011.41,0071,0071,012.061,005.812.4M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved