HSBC HOLDINGS PLC ORD $0.50 (UK - Price History
Monthly price history for HSBA.L (HSBC HOLDINGS PLC ORD $0.50 (UK)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | £6.62 | £6.62 |
| March 2024 | £6.19 | £6.19 |
| February 2024 | £5.90 | £6.14 |
| January 2024 | £5.93 | £6.18 |
| December 2023 | £6.10 | £6.36 |
| November 2023 | £5.78 | £6.02 |
| October 2023 | £5.61 | £5.92 |
| September 2023 | £6.11 | £6.45 |
| August 2023 | £5.52 | £5.83 |
| July 2023 | £6.05 | £6.46 |
| June 2023 | £5.82 | £6.22 |
| May 2023 | £5.52 | £5.90 |
| April 2023 | £5.30 | £5.74 |
| March 2023 | £5.07 | £5.50 |
| February 2023 | £5.70 | £6.36 |
| January 2023 | £5.35 | £5.96 |
| December 2022 | £4.62 | £5.16 |
| November 2022 | £4.57 | £5.10 |
| October 2022 | £4.01 | £4.47 |
| September 2022 | £4.19 | £4.67 |
| August 2022 | £4.74 | £5.29 |
| July 2022 | £4.54 | £5.14 |
| June 2022 | £4.73 | £5.36 |
| May 2022 | £4.71 | £5.33 |
| April 2022 | £4.43 | £5.01 |
| March 2022 | £4.64 | £5.25 |
| February 2022 | £4.42 | £5.15 |
| January 2022 | £4.53 | £5.28 |
| December 2021 | £3.85 | £4.49 |
| November 2021 | £3.60 | £4.19 |
| October 2021 | £3.79 | £4.42 |
| September 2021 | £3.35 | £3.90 |
| August 2021 | £3.32 | £3.86 |
| July 2021 | £3.37 | £3.97 |
| June 2021 | £3.54 | £4.17 |
| May 2021 | £3.86 | £4.55 |
| April 2021 | £3.84 | £4.53 |
| March 2021 | £3.59 | £4.23 |
| February 2021 | £3.53 | £4.26 |
| January 2021 | £3.17 | £3.83 |
| December 2020 | £3.13 | £3.79 |
| November 2020 | £3.21 | £3.88 |
| October 2020 | £2.68 | £3.25 |
| September 2020 | £2.49 | £3.02 |
| August 2020 | £2.73 | £3.30 |
| July 2020 | £2.83 | £3.42 |
| June 2020 | £3.13 | £3.79 |
| May 2020 | £3.06 | £3.70 |
| April 2020 | £3.39 | £4.10 |
| March 2020 | £3.76 | £4.54 |
| February 2020 | £4.33 | £5.24 |
| January 2020 | £4.39 | £5.52 |
| December 2019 | £4.71 | £5.92 |
| November 2019 | £4.59 | £5.76 |
| October 2019 | £4.64 | £5.83 |
| September 2019 | £4.91 | £6.25 |
| August 2019 | £4.65 | £5.91 |
| July 2019 | £5.09 | £6.57 |
| June 2019 | £5.09 | £6.57 |
| May 2019 | £5 | £6.45 |
| April 2019 | £5.11 | £6.67 |
| March 2019 | £4.77 | £6.23 |
| February 2019 | £4.69 | £6.13 |
| January 2019 | £4.77 | £6.39 |
| December 2018 | £4.83 | £6.47 |
| November 2018 | £4.96 | £6.64 |
| October 2018 | £4.82 | £6.45 |
| September 2018 | £4.94 | £6.70 |
| August 2018 | £4.94 | £6.69 |
| July 2018 | £5.33 | £7.30 |
| June 2018 | £5.19 | £7.11 |
| May 2018 | £5.26 | £7.21 |
| April 2018 | £5.24 | £7.25 |
| March 2018 | £4.81 | £6.65 |
| February 2018 | £5.18 | £7.17 |
| January 2018 | £5.32 | £7.51 |
| December 2017 | £5.43 | £7.67 |
| November 2017 | £5.20 | £7.34 |
| October 2017 | £5.20 | £7.34 |
| September 2017 | £5.17 | £7.37 |
| August 2017 | £5.26 | £7.50 |
| July 2017 | £5.26 | £7.57 |
| June 2017 | £4.94 | £7.12 |
| May 2017 | £4.69 | £6.76 |
| April 2017 | £4.37 | £6.36 |
| March 2017 | £4.47 | £6.51 |
| February 2017 | £4.44 | £6.46 |
| January 2017 | £4.53 | £6.76 |
| December 2016 | £4.40 | £6.57 |
| November 2016 | £4.25 | £6.35 |
| October 2016 | £4.13 | £6.16 |
| September 2016 | £3.82 | £5.79 |
| August 2016 | £3.73 | £5.64 |
| July 2016 | £3.23 | £4.95 |
| June 2016 | £3.04 | £4.66 |
| May 2016 | £2.90 | £4.45 |
| April 2016 | £2.90 | £4.52 |
| March 2016 | £2.78 | £4.34 |
| February 2016 | £2.85 | £4.60 |
| January 2016 | £3.05 | £4.92 |
| December 2015 | £3.33 | £5.36 |
| November 2015 | £3.28 | £5.30 |
| October 2015 | £3.15 | £5.08 |
| September 2015 | £3.05 | £4.99 |
| August 2015 | £3.18 | £5.19 |
| July 2015 | £3.51 | £5.80 |
| June 2015 | £3.45 | £5.70 |
| May 2015 | £3.77 | £6.23 |
| April 2015 | £3.88 | £6.48 |
| March 2015 | £3.44 | £5.74 |
| February 2015 | £3.38 | £5.77 |
| January 2015 | £3.57 | £6.10 |
| December 2014 | £3.56 | £6.09 |
| November 2014 | £3.73 | £6.37 |
| October 2014 | £3.74 | £6.40 |
| September 2014 | £3.63 | £6.26 |
| August 2014 | £3.78 | £6.52 |
| July 2014 | £3.65 | £6.36 |
| June 2014 | £3.40 | £5.93 |
| May 2014 | £3.61 | £6.29 |
| April 2014 | £3.43 | £6.04 |
| March 2014 | £3.45 | £6.08 |
| February 2014 | £3.51 | £6.30 |
| January 2014 | £3.50 | £6.27 |
| December 2013 | £3.70 | £6.62 |
| November 2013 | £3.81 | £6.82 |
| October 2013 | £3.81 | £6.82 |
| September 2013 | £3.70 | £6.69 |
| August 2013 | £3.74 | £6.76 |
| July 2013 | £4.10 | £7.48 |
| June 2013 | £3.74 | £6.82 |
| May 2013 | £3.98 | £7.26 |
| April 2013 | £3.82 | £7.04 |
| March 2013 | £3.82 | £7.02 |
| February 2013 | £3.91 | £7.31 |
| January 2013 | £3.83 | £7.17 |
| December 2012 | £3.46 | £6.47 |
| November 2012 | £3.41 | £6.38 |
| October 2012 | £3.26 | £6.09 |
| September 2012 | £3.04 | £5.73 |
| August 2012 | £2.90 | £5.47 |
| July 2012 | £2.80 | £5.34 |
| June 2012 | £2.94 | £5.61 |
| May 2012 | £2.67 | £5.10 |
| April 2012 | £2.88 | £5.55 |
| March 2012 | £2.88 | £5.55 |
| February 2012 | £2.84 | £5.55 |
| January 2012 | £2.71 | £5.30 |
| December 2011 | £2.51 | £4.91 |
| November 2011 | £2.53 | £4.94 |
| October 2011 | £2.75 | £5.45 |
| September 2011 | £2.51 | £4.97 |
| August 2011 | £2.71 | £5.37 |
| July 2011 | £2.97 | £5.94 |
| June 2011 | £3.09 | £6.18 |
| May 2011 | £3.17 | £6.35 |
| April 2011 | £3.25 | £6.55 |
| March 2011 | £3.18 | £6.41 |
| February 2011 | £3.32 | £6.78 |
| January 2011 | £3.33 | £6.81 |
| December 2010 | £3.19 | £6.51 |
| November 2010 | £3.18 | £6.48 |
| October 2010 | £3.16 | £6.49 |
| September 2010 | £3.14 | £6.45 |
| August 2010 | £3.13 | £6.44 |
| July 2010 | £3.12 | £6.46 |
| June 2010 | £2.97 | £6.15 |
| May 2010 | £3.03 | £6.28 |
| April 2010 | £3.20 | £6.68 |
| March 2010 | £3.20 | £6.68 |
| February 2010 | £3.41 | £7.20 |
| January 2010 | £3.21 | £6.77 |
| December 2009 | £3.36 | £7.09 |
| November 2009 | £3.35 | £7.07 |
| October 2009 | £3.17 | £6.74 |
| September 2009 | £3.37 | £7.16 |
| August 2009 | £3.16 | £6.72 |
| July 2009 | £2.83 | £6.06 |
| June 2009 | £2.35 | £5.02 |
| May 2009 | £2.60 | £5.56 |
| April 2009 | £2.23 | £4.80 |
| March 2009 | £1.83 | £3.95 |
| February 2009 | £1.95 | £4.28 |
| January 2009 | £2.16 | £4.73 |
| December 2008 | £2.63 | £5.77 |
| November 2008 | £2.84 | £6.23 |
| October 2008 | £2.98 | £6.64 |
| September 2008 | £3.52 | £7.85 |
| August 2008 | £3.38 | £7.54 |
| July 2008 | £3.24 | £7.31 |
| June 2008 | £2.99 | £6.76 |
| May 2008 | £3.29 | £7.43 |
| April 2008 | £3.36 | £7.66 |
| March 2008 | £3.17 | £7.23 |
| February 2008 | £2.85 | £6.68 |
| January 2008 | £2.80 | £6.55 |
| December 2007 | £3.14 | £7.34 |
| November 2007 | £3.09 | £7.23 |
| October 2007 | £3.51 | £8.29 |
| September 2007 | £3.34 | £7.88 |
| August 2007 | £3.31 | £7.82 |
| July 2007 | £3.34 | £7.96 |
| June 2007 | £3.34 | £7.97 |
| May 2007 | £3.41 | £8.14 |
| April 2007 | £3.36 | £8.09 |
| March 2007 | £3.22 | £7.75 |
| February 2007 | £3.16 | £7.76 |
| January 2007 | £3.28 | £8.06 |
| December 2006 | £3.30 | £8.11 |
| November 2006 | £3.33 | £8.17 |
| October 2006 | £3.50 | £8.66 |
| September 2006 | £3.43 | £8.49 |
| August 2006 | £3.35 | £8.30 |
| July 2006 | £3.39 | £8.46 |
| June 2006 | £3.32 | £8.29 |
| May 2006 | £3.24 | £8.10 |
| April 2006 | £3.28 | £8.26 |
| March 2006 | £3.34 | £8.41 |
| February 2006 | £3.31 | £8.49 |
| January 2006 | £3.18 | £8.14 |
| December 2005 | £3.17 | £8.13 |
| November 2005 | £3.15 | £8.07 |
| October 2005 | £3 | £7.74 |
| September 2005 | £3.09 | £7.99 |
| August 2005 | £3.01 | £7.78 |
| July 2005 | £3.09 | £8.04 |
| June 2005 | £2.98 | £7.76 |
| May 2005 | £2.90 | £7.56 |
| April 2005 | £2.77 | £7.28 |
| March 2005 | £2.77 | £7.29 |
| February 2005 | £2.83 | £7.56 |
| January 2005 | £2.86 | £7.66 |
| December 2004 | £2.87 | £7.66 |
| November 2004 | £2.90 | £7.76 |
| October 2004 | £2.85 | £7.66 |
| September 2004 | £2.84 | £7.64 |
| August 2004 | £2.79 | £7.52 |
| July 2004 | £2.59 | £7.04 |
| June 2004 | £2.63 | £7.15 |
| May 2004 | £2.60 | £7.05 |
| April 2004 | £2.57 | £7.04 |
| March 2004 | £2.57 | £7.05 |
| February 2004 | £2.74 | £7.63 |
| January 2004 | £2.65 | £7.37 |
| December 2003 | £2.75 | £7.65 |
| November 2003 | £2.76 | £7.68 |
| October 2003 | £2.75 | £7.71 |
| September 2003 | £2.47 | £6.91 |
| August 2003 | £2.53 | £7.08 |
| July 2003 | £2.35 | £6.71 |
| June 2003 | £2.19 | £6.24 |
| May 2003 | £2.20 | £6.28 |
| April 2003 | £2.09 | £5.97 |
| March 2003 | £1.98 | £5.66 |
| February 2003 | £2.03 | £5.96 |
| January 2003 | £1.87 | £5.50 |
| December 2002 | £2.04 | £5.98 |
| November 2002 | £2.26 | £6.64 |
| October 2002 | £2.11 | £6.20 |
| September 2002 | £1.91 | £5.61 |
| August 2002 | £2.18 | £6.41 |
| July 2002 | £2.14 | £6.41 |
| June 2002 | £2.20 | £6.57 |
| May 2002 | £2.48 | £7.41 |
| April 2002 | £2.36 | £7.06 |
| March 2002 | £2.37 | £7.08 |
| February 2002 | £2.20 | £6.73 |
| January 2002 | £2.26 | £6.91 |
| December 2001 | £2.29 | £7.02 |
| November 2001 | £2.40 | £7.36 |
| October 2001 | £2.14 | £6.57 |
| September 2001 | £2.04 | £6.25 |
| August 2001 | £2.28 | £6.99 |
| July 2001 | £2.28 | £7.08 |
| June 2001 | £2.36 | £7.34 |
| May 2001 | £2.46 | £7.65 |
| April 2001 | £2.58 | £8.03 |
| March 2001 | £2.36 | £7.33 |
| February 2001 | £2.53 | £8.03 |
| January 2001 | £2.92 | £9.27 |
| December 2000 | £2.70 | £8.58 |
| November 2000 | £2.55 | £8.10 |
| October 2000 | £2.69 | £8.56 |
| September 2000 | £2.64 | £8.38 |
| August 2000 | £2.72 | £8.64 |
| July 2000 | £2.45 | £7.87 |
| June 2000 | £2.05 | £6.58 |
| May 2000 | £2 | £6.43 |
| April 2000 | £1.93 | £6.20 |
| March 2000 | £2.01 | £6.46 |
| February 2000 | £1.97 | £6.43 |
| January 2000 | £1.93 | £6.30 |
| December 1999 | £2.30 | £7.52 |
| November 1999 | £2.16 | £7.05 |
| October 1999 | £2 | £6.53 |
| September 1999 | £1.86 | £6.07 |
| August 1999 | £2.05 | £6.71 |
| July 1999 | £1.95 | £6.44 |
| June 1999 | £1.94 | £19.23 |
| May 1999 | £1.83 | £18.17 |
| April 1999 | £2.04 | £20.27 |
| March 1999 | £1.72 | £17.10 |
| February 1999 | £1.54 | £15.57 |
| January 1999 | £1.40 | £14.17 |
| December 1998 | £1.40 | £14.19 |
| November 1998 | £1.39 | £14.03 |
| October 1998 | £1.19 | £11.98 |
| September 1998 | £0.93 | £9.43 |
| August 1998 | £1.06 | £10.68 |
| July 1998 | £1.27 | £13.03 |
| June 1998 | £1.27 | £13.01 |
| May 1998 | £1.33 | £13.69 |
| April 1998 | £1.57 | £16.15 |
| March 1998 | £1.62 | £16.67 |
| February 1998 | £1.53 | £15.97 |
| January 1998 | £1.31 | £13.69 |
| December 1997 | £1.28 | £13.35 |
| November 1997 | £1.24 | £12.91 |
| October 1997 | £1.22 | £12.71 |
| September 1997 | £1.80 | £18.83 |
| August 1997 | £1.57 | £16.43 |
| July 1997 | £1.79 | £18.87 |
| June 1997 | £1.50 | £15.82 |
| May 1997 | £1.54 | £16.22 |
| April 1997 | £1.28 | £13.54 |
| March 1997 | £1.19 | £12.52 |
| February 1997 | £1.25 | £13.37 |
| January 1997 | £1.18 | £12.67 |
| December 1996 | £1.04 | £11.18 |
| November 1996 | £1.02 | £10.99 |
| October 1996 | £1.03 | £11.04 |
| September 1996 | £0.98 | £10.49 |
| August 1996 | £0.90 | £9.61 |
| July 1996 | £0.84 | £9.10 |
| June 1996 | £0.79 | £8.63 |
| May 1996 | £0.77 | £8.41 |
| April 1996 | £0.77 | £8.42 |
| March 1996 | £0.79 | £8.58 |
| February 1996 | £0.81 | £8.98 |
| January 1996 | £0.86 | £9.57 |
| December 1995 | £0.77 | £8.60 |
| November 1995 | £0.76 | £8.47 |
| October 1995 | £0.72 | £8.05 |
| September 1995 | £0.69 | £7.64 |
| August 1995 | £0.66 | £7.42 |
| July 1995 | £0.65 | £7.31 |
| June 1995 | £0.62 | £6.94 |
| May 1995 | £0.63 | £7.09 |
| April 1995 | £0.56 | £6.27 |
| March 1995 | £0.55 | £6.22 |
| February 1995 | £0.50 | £5.77 |
| January 1995 | £0.46 | £5.32 |
| December 1994 | £0.52 | £6.05 |
| November 1994 | £0.54 | £6.23 |
| October 1994 | £0.55 | £6.35 |
| September 1994 | £0.53 | £6.14 |
| August 1994 | £0.57 | £6.66 |
| July 1994 | £0.59 | £6.87 |
| June 1994 | £0.53 | £6.15 |
| May 1994 | £0.56 | £6.56 |
| April 1994 | £0.54 | £6.33 |
| March 1994 | £0.56 | £6.57 |
| February 1994 | £0.71 | £8.47 |
| January 1994 | £0.73 | £8.74 |
| December 1993 | £0.73 | £8.64 |
| November 1993 | £0.55 | £6.55 |
| October 1993 | £0.56 | £6.72 |
| September 1993 | £0.52 | £6.18 |
| August 1993 | £0.52 | £6.28 |
| July 1993 | £0.46 | £5.58 |
| June 1993 | £0.47 | £5.61 |
| May 1993 | £0.45 | £5.39 |
| April 1993 | £0.42 | £5.06 |
| March 1993 | £0.43 | £5.18 |
| February 1993 | £0.42 | £5.12 |
| January 1993 | £0.37 | £4.56 |
| December 1992 | £0.34 | £4.19 |
| November 1992 | £0.35 | £4.36 |
| October 1992 | £0.36 | £4.46 |
| September 1992 | £0.29 | £3.54 |
| August 1992 | £0.25 | £3.09 |
| July 1992 | £0.25 | £3.10 |
| June 1992 | £0.23 | £2.86 |
| May 1992 | £0.24 | £2.92 |
| April 1992 | £0.21 | £2.62 |
| March 1992 | £0.21 | £2.54 |
| February 1992 | £0.21 | £2.59 |
| January 1992 | £0.19 | £2.33 |
| December 1991 | £0.17 | £2.12 |
| November 1991 | £0.17 | £2.13 |
| October 1991 | £0.17 | £2.04 |
| September 1991 | £0.16 | £1.92 |
| August 1991 | £0.16 | £2.02 |
| July 1991 | £0.15 | £1.81 |
| June 1991 | £0.14 | £1.73 |
| May 1991 | £0.14 | £1.67 |
| April 1991 | £0.13 | £1.57 |
| March 1991 | £0.13 | £0.39 |
| February 1991 | £0.11 | £0.34 |
| January 1991 | £0.09 | £0.27 |
| December 1990 | £0.09 | £0.27 |
| November 1990 | £0.08 | £0.26 |
| October 1990 | £0.09 | £0.27 |
| September 1990 | £0.09 | £0.29 |
| August 1990 | £0.10 | £0.31 |
| July 1990 | £0.12 | £0.36 |
| June 1990 | £0.12 | £0.37 |
| May 1990 | £0.13 | £0.39 |
| April 1990 | £0.13 | £0.40 |
| March 1990 | £0.14 | £0.48 |
| February 1990 | £0.15 | £0.49 |
| January 1990 | £0.14 | £0.48 |
| December 1989 | £0.15 | £0.51 |
| November 1989 | £0.14 | £0.48 |
| October 1989 | £0.13 | £0.44 |
| September 1989 | £0.12 | £0.42 |
| August 1989 | £0.12 | £0.39 |
| July 1989 | £0.11 | £0.38 |
| June 1989 | £0.11 | £0.38 |
| May 1989 | £0.12 | £0.42 |
| April 1989 | £0.12 | £0.41 |
| March 1989 | £0.13 | £0.48 |
| February 1989 | £0.12 | £0.46 |
| January 1989 | £0.12 | £0.46 |
| December 1988 | £0.10 | £0.38 |
| November 1988 | £0.10 | £0.37 |
| October 1988 | £0.11 | £0.39 |
| September 1988 | £0.10 | £0.38 |
| August 1988 | £0.11 | £0.40 |
| July 1988 | £0.11 | £0.40 |
HSBA.L
Price: £6.62
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 14.78%
Payout Ratio: 8894.55%
Payout Ratio Range:
Dividend Per Share: 97.84 GBp
Earnings Per Share: 0.92 GBp
P/E Ratio: 5.62
Exchange: LSE
Sector: Financial Services
Industry: Banks - Diversified
Volume: 13.3 million
Market Capitalization: 121.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 32
DGR3: 13.05%
DGR5: 11.36%
DGR10: 8.76%
DGR20: 4.98%