HSBC Holdings plc
15.492GBP
-0.2560 (-1.63%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 15.75 | 14,659,967 |
| Mo 09/07/26 | 15.79 | 13,852,877 |
| Fr 09/04/26 | 15.80 | 15,593,570 |
| Th 09/03/26 | 15.64 | 16,652,395 |
| We 09/02/26 | 15.45 | 20,238,540 |
| Tu 09/01/26 | 15.33 | 25,050 |
| Fr 08/28/26 | 15.28 | 26,653,122 |
| Th 08/27/26 | 15.04 | 14,858,836 |
| We 08/26/26 | 15.22 | 14,705,924 |
| Tu 08/25/26 | 15.17 | 11,660,194 |
| Mo 08/24/26 | 15.29 | 14,325,114 |
| Fr 08/21/26 | 15.18 | 18,769,794 |
| Th 08/20/26 | 15.03 | 13,033,665 |
| We 08/19/26 | 14.97 | 17,200,827 |
| Tu 08/18/26 | 15.15 | 17,890,740 |
| Mo 08/17/26 | 15.31 | 11,086,954 |
| Fr 08/14/26 | 15.28 | 42,408,141 |
| Th 08/13/26 | 15.26 | 41,953,931 |
| We 08/12/26 | 15.38 | 31,801,710 |
| Tu 08/11/26 | 15.24 | 10,466,879 |
| Mo 08/10/26 | 15.26 | 12,744,378 |
| Fr 08/07/26 | 15.29 | 100,547,660 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 15.21 | 18,505,553 |
| We 08/05/26 | 15.11 | 36,529,759 |
| Tu 08/04/26 | 15.85 | 41,510,155 |
| Mo 08/03/26 | 15.97 | 31,298,160 |
| Fr 07/31/26 | 15.76 | 20,240,565 |
| Th 07/30/26 | 15.87 | 19,512,980 |
| We 07/29/26 | 15.48 | 32,209,405 |
| Tu 07/28/26 | 15.48 | 18,409,063 |
| Mo 07/27/26 | 15.51 | 31,877,522 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 14.53 | 23,035,466 |
| Mo 07/06/26 | 14.66 | 16,662,740 |
| Fr 07/03/26 | 14.51 | 8,868,266 |
| Th 07/02/26 | 14.45 | 22,573,636 |
| We 07/01/26 | 14.40 | 16,364,977 |
| Tu 06/30/26 | 14.31 | 22,103,878 |
| Mo 06/29/26 | 14.24 | 23,305,517 |
| Fr 06/26/26 | 14.23 | 11,830,341 |
| Th 06/25/26 | 14.45 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 13.61 | 16,255,622 |
| Th 06/04/26 | 13.67 | 30,680,914 |
| We 06/03/26 | 13.92 | 20,825,382 |
| Tu 06/02/26 | 14.10 | 21,354,247 |
| Mo 06/01/26 | 13.83 | 23,237,375 |
| Fr 05/29/26 | 13.94 | 55,935,705 |
| Th 05/28/26 | 13.81 | 28,186,168 |
| We 05/27/26 | 14.04 | 20,209,663 |
| Tu 05/26/26 | 13.86 | 17,288,398 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 05/05/26 | 12.80 | 42,036,720 |
| Fr 05/01/26 | 13.59 | 14,321,031 |
| Th 04/30/26 | 13.49 | 25,549,521 |
| We 04/29/26 | 13.31 | 32,315,068 |
| Tu 04/28/26 | 13.32 | 13,757,196 |
| Mo 04/27/26 | 13.20 | 11,716,822 |
| Fr 04/24/26 | 13.21 | 18,198,943 |
| Th 04/23/26 | 13.38 | 17,065,559 |
| We 04/22/26 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/30/26 | 12.12 | 25,547,509 |
| Fr 03/27/26 | 12.00 | 18,686,080 |
| Th 03/26/26 | 11.98 | 27,900,007 |
| We 03/25/26 | 12.05 | 27,024,413 |
| Tu 03/24/26 | 11.81 | 48,784,281 |
| Mo 03/23/26 | 11.83 | 34,447,675 |
| Fr 03/20/26 | 11.44 | 84,776,768 |
| Th 03/19/26 | 11.72 | 37,288,494 |
| We 03/18/26 |
| Date | Last Price | Volume |
|---|---|---|
| Th 02/26/26 | 13.98 | 16,771,249 |
| We 02/25/26 | 13.94 | 58,506,858 |
| Tu 02/24/26 | 12.91 | 20,025,816 |
| Mo 02/23/26 | 12.93 | 9,618,406 |
| Fr 02/20/26 | 12.90 | 16,966,712 |
| Th 02/19/26 | 12.82 | 13,952,929 |
| We 02/18/26 | 12.98 | 15,198,289 |
| Tu 02/17/26 | 12.70 | 9,688,882 |
| Mo 02/16/26 | 12.51 | 17,072,621 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 12.77 | 51,470,306 |
| Mo 01/26/26 | 12.42 | 41,862,997 |
| Fr 01/23/26 | 12.31 | 16,004,777 |
| Th 01/22/26 | 12.44 | 12,857,991 |
| We 01/21/26 | 12.31 | 12,609,990 |
| Tu 01/20/26 | 12.29 | 13,345,786 |
| Mo 01/19/26 | 12.39 | 20,053,636 |
| Fr 01/16/26 | 12.32 | 28,807,222 |
| Th 01/15/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 11.75 | 22,629,381 |
| Mo 12/22/25 | 11.67 | 11,365,505 |
| Fr 12/19/25 | 11.67 | 67,934,094 |
| Th 12/18/25 | 11.50 | 28,049,337 |
| We 12/17/25 | 11.42 | 30,213,047 |
| Tu 12/16/25 | 11.12 | 18,247,185 |
| Mo 12/15/25 | 11.25 | 13,943,415 |
| Fr 12/12/25 | 11.12 | 15,170,467 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 11/21/25 | 10.41 | 23,467,600 |
| Th 11/20/25 | 10.44 | 18,437,032 |
| We 11/19/25 | 10.48 | 23,028,425 |
| Tu 11/18/25 | 10.56 | 30,842,126 |
| Mo 11/17/25 | 10.93 | 19,457,711 |
| Fr 11/14/25 | 11.04 | 15,838,483 |
| Th 11/13/25 | 11.20 | 18,564,403 |
| We 11/12/25 | 11.17 | 22,563,979 |
| Tu 11/11/25 | 10.99 | 50,198,780 |
| Date | Last Price | Volume |
|---|---|---|
| We 10/22/25 | 9.91 | 34,911,896 |
| Tu 10/21/25 | 9.85 | 20,782,243 |
| Mo 10/20/25 | 9.70 | 28,094,856 |
| Fr 10/17/25 | 9.64 | 34,438,548 |
| Th 10/16/25 | 9.89 | 19,988,801 |
| We 10/15/25 | 9.89 | 19,080,476 |
| Tu 10/14/25 | 9.96 | 16,883,442 |
| Mo 10/13/25 | 9.92 | 36,635,020 |
| Fr 10/10/25 | 9.94 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 09/22/25 | 10.32 | 15,552,133 |
| Fr 09/19/25 | 10.28 | 69,619,169 |
| Th 09/18/25 | 10.19 | 18,697,468 |
| We 09/17/25 | 10.15 | 17,301,410 |
| Tu 09/16/25 | 10.02 | 31,676,336 |
| Mo 09/15/25 | 10.13 | 27,834,908 |
| Fr 09/12/25 | 10.07 | 13,702,254 |
| Th 09/11/25 | 10.12 | 31,309,384 |
| We 09/10/25 |
| Fr 07/24/26 | 15.53 | 20,736,753 |
| Th 07/23/26 | 15.27 | 16,283,238 |
| We 07/22/26 | 15.41 | 18,546,736 |
| Tu 07/21/26 | 15.09 | 14,403,876 |
| Mo 07/20/26 | 14.81 | 18,705,672 |
| Fr 07/17/26 | 14.92 | 17,706,385 |
| Th 07/16/26 | 14.94 | 23,066,547 |
| We 07/15/26 | 14.80 | 20,573,215 |
| Tu 07/14/26 | 14.90 | 20,547,778 |
| Mo 07/13/26 | 14.62 | 20,856,860 |
| Fr 07/10/26 | 14.71 | 14,955,487 |
| Th 07/09/26 | 14.56 | 13,231,147 |
| We 07/08/26 | 14.54 | 21,569,119 |
| 24,909,401 |
| We 06/24/26 | 14.29 | 22,471,441 |
| Tu 06/23/26 | 14.46 | 20,993,767 |
| Mo 06/22/26 | 14.51 | 17,333,468 |
| Fr 06/19/26 | 14.32 | 72,187,554 |
| Th 06/18/26 | 14.42 | 33,429,776 |
| We 06/17/26 | 14.37 | 18,036,614 |
| Tu 06/16/26 | 14.10 | 30,973,497 |
| Mo 06/15/26 | 13.85 | 17,874,336 |
| Fr 06/12/26 | 13.73 | 16,616,412 |
| Th 06/11/26 | 13.22 | 23,426,300 |
| We 06/10/26 | 12.93 | 27,190,080 |
| Tu 06/09/26 | 13.11 | 30,834,610 |
| Mo 06/08/26 | 13.71 | 13,602,549 |
| Fr 05/22/26 | 13.74 | 21,480,779 |
| Th 05/21/26 | 13.58 | 25,069,229 |
| We 05/20/26 | 13.60 | 21,091,023 |
| Tu 05/19/26 | 13.27 | 21,034,375 |
| Mo 05/18/26 | 13.38 | 14,173,673 |
| Fr 05/15/26 | 13.24 | 38,063,464 |
| Th 05/14/26 | 13.50 | 12,552,636 |
| We 05/13/26 | 13.39 | 11,976,990 |
| Tu 05/12/26 | 13.19 | 20,883,213 |
| Mo 05/11/26 | 13.30 | 22,723,485 |
| Fr 05/08/26 | 13.15 | 15,328,658 |
| Th 05/07/26 | 13.35 | 19,860,289 |
| We 05/06/26 | 13.43 | 19,799,873 |
| 13.42 |
| 13,044,511 |
| Tu 04/21/26 | 13.55 | 13,269,238 |
| Mo 04/20/26 | 13.50 | 19,445,391 |
| Fr 04/17/26 | 13.65 | 23,052,244 |
| Th 04/16/26 | 13.38 | 15,193,876 |
| We 04/15/26 | 13.39 | 15,916,415 |
| Tu 04/14/26 | 13.45 | 27,488,723 |
| Fr 04/10/26 | 13.40 | 27,718,705 |
| Th 04/09/26 | 13.34 | 18,924,878 |
| We 04/08/26 | 13.35 | 38,185,350 |
| Tu 04/07/26 | 12.69 | 13,031,199 |
| Th 04/02/26 | 12.73 | 23,371,341 |
| We 04/01/26 | 12.87 | 37,196,137 |
| Tu 03/31/26 | 12.22 | 26,025,669 |
| 12.09 |
| 23,027,117 |
| Tu 03/17/26 | 12.07 | 18,852,466 |
| Mo 03/16/26 | 11.96 | 16,539,898 |
| Fr 03/13/26 | 11.80 | 53,302,156 |
| Th 03/12/26 | 11.96 | 63,484,358 |
| We 03/11/26 | 12.73 | 39,694,002 |
| Tu 03/10/26 | 12.80 | 24,262,871 |
| Mo 03/09/26 | 12.51 | 38,966,394 |
| Fr 03/06/26 | 12.45 | 37,226,975 |
| Th 03/05/26 | 12.79 | 25,163,400 |
| We 03/04/26 | 12.91 | 27,128,968 |
| Tu 03/03/26 | 12.63 | 28,417,374 |
| Mo 03/02/26 | 13.32 | 26,610,486 |
| Fr 02/27/26 | 13.94 | 28,617,024 |
| Fr 02/13/26 | 12.39 | 22,830,020 |
| Th 02/12/26 | 12.67 | 23,360,733 |
| We 02/11/26 | 13.05 | 15,079,071 |
| Tu 02/10/26 | 13.06 | 12,307,028 |
| Mo 02/09/26 | 13.19 | 18,298,200 |
| Fr 02/06/26 | 13.06 | 13,326,657 |
| Th 02/05/26 | 12.78 | 18,024,427 |
| We 02/04/26 | 13.08 | 17,153,154 |
| Tu 02/03/26 | 13.01 | 16,238,090 |
| Mo 02/02/26 | 13.05 | 26,902,182 |
| Fr 01/30/26 | 12.85 | 22,622,458 |
| Th 01/29/26 | 12.70 | 25,649,582 |
| We 01/28/26 | 12.59 | 25,085,715 |
| 12.37 |
| 21,774,840 |
| We 01/14/26 | 12.13 | 14,831,238 |
| Tu 01/13/26 | 12.13 | 31,224,403 |
| Mo 01/12/26 | 12.02 | 9,165,885 |
| Fr 01/09/26 | 11.94 | 10,409,567 |
| Th 01/08/26 | 11.95 | 15,284,718 |
| We 01/07/26 | 11.91 | 13,118,151 |
| Tu 01/06/26 | 12.17 | 23,682,476 |
| Mo 01/05/26 | 12.07 | 23,450,809 |
| Fr 01/02/26 | 11.92 | 12,849,183 |
| We 12/31/25 | 11.74 | 4,149,720 |
| Tu 12/30/25 | 11.76 | 18,567,249 |
| Mo 12/29/25 | 11.66 | 13,441,395 |
| We 12/24/25 | 11.75 | 15,865,201 |
| 11.13 |
| 15,570,442 |
| We 12/10/25 | 11.02 | 37,977,483 |
| Tu 12/09/25 | 10.68 | 14,459,901 |
| Mo 12/08/25 | 10.65 | 14,089,393 |
| Fr 12/05/25 | 10.62 | 10,538,178 |
| Th 12/04/25 | 10.74 | 12,431,340 |
| We 12/03/25 | 10.70 | 13,763,900 |
| Tu 12/02/25 | 10.88 | 11,188,925 |
| Mo 12/01/25 | 10.80 | 15,364,889 |
| Fr 11/28/25 | 10.70 | 11,338,813 |
| Th 11/27/25 | 10.65 | 22,059,489 |
| We 11/26/25 | 10.64 | 35,711,938 |
| Tu 11/25/25 | 10.51 | 17,698,053 |
| Mo 11/24/25 | 10.48 | 46,402,510 |
| Mo 11/10/25 | 10.89 | 29,367,426 |
| Fr 11/07/25 | 10.71 | 15,947,148 |
| Th 11/06/25 | 10.89 | 20,937,878 |
| We 11/05/25 | 10.86 | 48,668,461 |
| Tu 11/04/25 | 10.75 | 18,548,038 |
| Mo 11/03/25 | 10.69 | 31,605,934 |
| Fr 10/31/25 | 10.63 | 30,043,594 |
| Th 10/30/25 | 10.70 | 57,197,819 |
| We 10/29/25 | 10.73 | 34,404,972 |
| Tu 10/28/25 | 10.50 | 39,662,605 |
| Mo 10/27/25 | 10.04 | 20,138,478 |
| Fr 10/24/25 | 10.04 | 23,420,356 |
| Th 10/23/25 | 9.93 | 9,226,736 |
| 24,770,338 |
| Th 10/09/25 | 10.09 | 55,784,487 |
| We 10/08/25 | 10.66 | 13,581,808 |
| Tu 10/07/25 | 10.50 | 12,102,834 |
| Mo 10/06/25 | 10.57 | 13,155,817 |
| Fr 10/03/25 | 10.62 | 12,222,495 |
| Th 10/02/25 | 10.44 | 15,501,057 |
| We 10/01/25 | 10.51 | 39,206,708 |
| Tu 09/30/25 | 10.45 | 27,347,228 |
| Mo 09/29/25 | 10.40 | 17,737,370 |
| Fr 09/26/25 | 10.39 | 18,576,509 |
| Th 09/25/25 | 10.25 | 26,504,526 |
| We 09/24/25 | 10.37 | 17,202,902 |
| Tu 09/23/25 | 10.37 | 21,629,074 |
| 9.97 |
| 25,164,805 |
| Tu 09/09/25 | 9.79 | 23,018,289 |
| Mo 09/08/25 | 9.70 | 14,270,323 |