LSE - Delayed Quote GBp

Hargreaves Lansdown plc (HL.L)

756.00 +19.80 (+2.69%)
As of 12:44 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 753.80 757.20 732.00 756.00 756.00 164,250
Apr 25, 2024 755.00 756.80 735.20 736.20 736.20 820,133
Apr 24, 2024 752.40 754.40 742.40 747.80 747.80 631,935
Apr 23, 2024 749.80 759.00 742.80 749.80 749.80 842,002
Apr 22, 2024 725.20 744.80 718.20 741.80 741.80 1,078,157
Apr 19, 2024 727.00 732.80 709.20 718.20 718.20 977,163
Apr 18, 2024 729.60 743.70 725.50 734.20 734.20 947,690
Apr 17, 2024 726.60 742.80 714.80 721.80 721.80 773,524
Apr 16, 2024 733.60 740.00 727.60 730.00 730.00 933,073
Apr 15, 2024 750.00 750.00 729.60 741.00 741.00 1,025,596
Apr 12, 2024 747.20 749.80 731.60 733.40 733.40 696,929
Apr 11, 2024 723.00 743.40 723.00 740.00 740.00 981,462
Apr 10, 2024 737.00 758.80 734.60 739.00 739.00 1,654,894
Apr 9, 2024 728.00 740.40 727.80 733.80 733.80 830,406
Apr 8, 2024 721.40 735.80 721.40 732.20 732.20 971,396
Apr 5, 2024 735.20 735.80 721.80 724.20 724.20 697,481
Apr 4, 2024 749.00 753.20 736.20 740.40 740.40 776,046
Apr 3, 2024 738.00 751.20 723.40 748.60 748.60 1,577,370
Apr 2, 2024 735.60 748.70 732.60 738.00 738.00 1,055,921
Mar 28, 2024 750.00 750.00 731.80 736.00 736.00 1,055,591
Mar 27, 2024 731.00 738.90 728.60 738.00 738.00 7,741,729
Mar 26, 2024 726.40 734.80 717.00 734.20 734.20 1,756,596
Mar 25, 2024 712.60 721.60 708.00 718.20 718.20 904,718
Mar 22, 2024 720.00 720.00 711.50 718.00 718.00 880,876
Mar 21, 2024 708.60 719.20 703.80 716.00 716.00 1,943,953
Mar 20, 2024 694.00 702.00 690.00 700.00 700.00 1,398,679
Mar 19, 2024 694.20 704.60 688.00 694.00 694.00 1,720,601
Mar 18, 2024 704.00 711.80 692.40 697.40 697.40 901,340
Mar 15, 2024 717.00 720.00 699.80 701.80 701.80 2,119,388
Mar 14, 2024 719.00 726.00 708.40 716.60 716.60 2,380,301
Mar 13, 2024 739.80 739.80 718.80 719.60 719.60 1,504,503
Mar 12, 2024 750.60 750.60 729.00 731.00 731.00 1,777,378
Mar 11, 2024 738.00 745.09 729.20 731.20 731.20 949,352
Mar 8, 2024 758.40 758.40 742.40 742.40 742.40 1,268,213
Mar 7, 2024 752.00 767.60 744.80 757.60 757.60 1,549,657
Mar 6, 2024 749.40 774.20 741.60 754.80 754.80 1,923,015
Mar 5, 2024 749.00 758.80 742.00 747.00 747.00 835,187
Mar 4, 2024 740.00 751.80 732.00 749.40 749.40 1,130,536
Mar 1, 2024 724.40 738.20 723.80 738.20 738.20 811,764
Feb 29, 2024 13.20 Dividend
Feb 29, 2024 746.80 748.60 724.80 728.40 728.40 2,262,494
Feb 28, 2024 749.80 759.00 736.40 755.80 742.60 2,570,341
Feb 27, 2024 743.40 753.60 729.00 753.60 740.44 2,782,526
Feb 26, 2024 750.80 758.00 745.80 748.60 735.53 1,806,925
Feb 23, 2024 753.60 762.80 738.80 749.00 735.92 2,344,577
Feb 22, 2024 821.00 821.60 726.80 747.20 734.15 3,306,198
Feb 21, 2024 799.40 805.56 787.20 805.40 791.33 2,271,672
Feb 20, 2024 831.80 831.80 800.80 805.40 791.33 2,205,363
Feb 19, 2024 818.60 834.60 816.60 816.60 802.34 808,376
Feb 16, 2024 835.60 842.20 824.00 829.60 815.11 695,147
Feb 15, 2024 833.00 845.20 828.80 834.00 819.43 1,968,546
Feb 14, 2024 828.80 840.00 814.00 830.80 816.29 1,101,432
Feb 13, 2024 822.40 822.40 802.80 813.00 798.80 1,317,066
Feb 12, 2024 805.40 817.60 797.40 817.60 803.32 1,049,485
Feb 9, 2024 808.60 809.60 799.32 801.60 787.60 632,369
Feb 8, 2024 795.00 810.20 794.80 804.80 790.74 1,499,713
Feb 7, 2024 788.40 799.00 783.00 795.00 781.12 9,001,438
Feb 6, 2024 780.00 787.60 775.20 786.00 772.27 746,411
Feb 5, 2024 783.20 793.80 774.60 776.60 763.04 892,425
Feb 2, 2024 771.00 779.60 764.60 778.60 765.00 1,452,869
Feb 1, 2024 761.40 769.60 754.80 758.40 745.15 792,012
Jan 31, 2024 759.40 769.20 759.40 765.80 752.43 1,236,737
Jan 30, 2024 765.00 776.00 759.40 761.60 748.30 1,109,236
Jan 29, 2024 762.60 765.00 751.20 758.40 745.15 828,970
Jan 26, 2024 742.20 764.60 740.40 764.60 751.25 802,032
Jan 25, 2024 743.80 744.80 734.00 743.00 730.02 525,846
Jan 24, 2024 741.60 749.80 732.90 746.20 733.17 959,727
Jan 23, 2024 748.20 748.20 733.20 735.60 722.75 964,975
Jan 22, 2024 736.40 745.80 733.20 738.40 725.50 1,156,254
Jan 19, 2024 755.80 757.20 732.32 735.80 722.95 963,085
Jan 18, 2024 731.40 754.80 726.00 750.60 737.49 1,667,261
Jan 17, 2024 745.80 745.80 716.00 723.00 710.37 1,378,284
Jan 16, 2024 725.00 737.40 721.80 736.00 723.15 1,864,432
Jan 15, 2024 723.20 736.00 720.00 729.40 716.66 2,709,681
Jan 12, 2024 760.00 760.00 732.40 732.40 719.61 1,034,968
Jan 11, 2024 740.40 751.20 735.00 744.40 731.40 1,228,629
Jan 10, 2024 720.00 738.40 720.00 737.60 724.72 1,313,001
Jan 9, 2024 735.00 737.20 718.40 723.20 710.57 929,768
Jan 8, 2024 722.20 737.00 720.80 732.40 719.61 1,448,063
Jan 5, 2024 721.60 725.60 712.60 722.20 709.59 1,277,538
Jan 4, 2024 709.00 727.00 709.00 727.00 714.30 1,412,604
Jan 3, 2024 710.00 715.20 698.60 709.00 696.62 1,711,973
Jan 2, 2024 735.80 736.80 712.20 713.00 700.55 1,320,447
Dec 29, 2023 724.20 736.40 718.20 734.00 721.18 535,895
Dec 28, 2023 727.20 733.21 716.60 723.80 711.16 914,560
Dec 27, 2023 720.80 732.60 710.60 730.00 717.25 882,696
Dec 22, 2023 718.40 725.00 714.60 715.00 702.51 469,514
Dec 21, 2023 724.80 731.20 717.00 720.20 707.62 579,920
Dec 20, 2023 726.20 746.20 716.20 726.80 714.11 1,313,921
Dec 19, 2023 719.20 729.20 714.80 720.60 708.01 1,047,294
Dec 18, 2023 718.80 730.80 714.20 718.80 706.25 2,236,742
Dec 15, 2023 756.60 764.80 717.80 720.60 708.01 10,621,936
Dec 14, 2023 726.60 756.60 707.00 748.20 735.13 2,745,533
Dec 13, 2023 715.80 729.60 709.80 711.40 698.98 1,310,443
Dec 12, 2023 728.00 729.60 690.00 714.20 701.73 6,865,550
Dec 11, 2023 747.20 767.53 744.40 765.20 751.84 1,435,530
Dec 8, 2023 740.00 756.60 734.40 748.40 735.33 1,223,531
Dec 7, 2023 729.40 739.20 722.60 739.00 726.09 1,094,890
Dec 6, 2023 720.80 737.60 713.20 735.00 722.16 1,158,661
Dec 5, 2023 705.20 717.60 697.80 717.60 705.07 902,138
Dec 4, 2023 697.60 720.20 697.60 710.00 697.60 1,121,293
Dec 1, 2023 715.20 719.40 705.20 712.20 699.76 1,183,906
Nov 30, 2023 715.00 722.60 706.40 718.40 705.85 3,039,104
Nov 29, 2023 708.20 712.20 703.09 710.40 697.99 1,136,311
Nov 28, 2023 707.60 707.60 698.40 703.40 691.12 1,111,838
Nov 27, 2023 707.80 719.60 701.60 707.60 695.24 1,033,110
Nov 24, 2023 706.40 709.80 696.00 709.20 696.81 933,370
Nov 23, 2023 715.80 716.20 694.94 700.00 687.77 1,504,941
Nov 22, 2023 716.80 728.60 698.76 706.80 694.46 3,698,846
Nov 21, 2023 720.60 727.80 706.60 711.80 699.37 1,294,900
Nov 20, 2023 728.00 733.60 716.60 720.40 707.82 771,348
Nov 17, 2023 713.40 728.60 709.40 725.60 712.93 1,330,988
Nov 16, 2023 28.80 Dividend
Nov 16, 2023 726.80 730.60 709.60 710.00 697.60 1,218,462
Nov 15, 2023 750.00 773.20 742.20 754.00 712.53 2,489,725
Nov 14, 2023 719.40 747.80 707.80 742.80 701.95 1,644,870
Nov 13, 2023 719.40 721.60 704.60 719.40 679.84 1,349,391
Nov 10, 2023 720.00 730.00 702.00 713.40 674.17 1,320,534
Nov 9, 2023 707.40 727.60 700.60 722.40 682.67 1,786,420
Nov 8, 2023 711.20 716.60 689.80 710.80 671.71 2,993,597
Nov 7, 2023 731.40 736.60 721.40 727.80 687.78 1,079,178
Nov 6, 2023 750.40 754.60 730.80 730.80 690.61 1,569,199
Nov 3, 2023 732.20 756.40 719.60 750.60 709.32 1,464,223
Nov 2, 2023 712.40 730.40 705.20 727.00 687.02 1,289,103
Nov 1, 2023 711.60 720.20 701.00 710.40 671.33 848,879
Oct 31, 2023 711.80 716.60 699.40 706.60 667.74 949,140
Oct 30, 2023 709.20 714.60 703.00 704.60 665.85 950,742
Oct 27, 2023 701.40 712.60 696.60 705.00 666.23 840,304
Oct 26, 2023 690.00 702.60 683.40 698.60 660.18 1,468,267
Oct 25, 2023 680.20 697.80 676.40 692.80 654.70 2,410,775
Oct 24, 2023 696.80 701.00 684.40 690.40 652.43 1,276,085
Oct 23, 2023 696.20 703.60 683.40 695.20 656.97 2,986,585
Oct 20, 2023 685.80 700.60 684.00 700.00 661.50 1,691,464
Oct 19, 2023 700.00 714.52 692.20 692.20 654.13 2,613,679
Oct 18, 2023 745.60 752.60 733.80 736.80 696.28 2,259,152
Oct 17, 2023 758.20 762.60 741.50 744.00 703.08 1,247,035
Oct 16, 2023 743.40 764.20 735.20 761.80 719.91 1,498,792
Oct 13, 2023 761.60 778.00 714.80 739.80 699.12 1,398,480
Oct 12, 2023 778.20 785.60 769.00 769.40 727.09 810,373
Oct 11, 2023 768.00 780.40 763.20 776.00 733.32 1,123,724
Oct 10, 2023 759.40 770.00 747.80 770.00 727.65 2,018,519
Oct 9, 2023 764.40 768.00 741.60 741.60 700.82 1,142,201
Oct 6, 2023 764.80 774.80 761.00 767.60 725.39 1,022,036
Oct 5, 2023 751.80 762.40 749.00 758.40 716.69 1,293,868
Oct 4, 2023 740.00 763.60 740.00 752.20 710.83 1,395,612
Oct 3, 2023 757.40 760.80 750.00 752.00 710.64 1,142,193
Oct 2, 2023 766.00 783.00 753.40 757.20 715.56 4,329,664
Sep 29, 2023 799.80 808.59 771.40 773.20 730.68 1,801,451
Sep 28, 2023 793.20 799.80 783.20 789.40 745.99 970,524
Sep 27, 2023 809.20 810.00 792.40 792.40 748.82 1,834,638
Sep 26, 2023 809.00 824.80 805.80 805.80 761.49 1,812,699
Sep 25, 2023 825.40 834.40 801.77 808.80 764.32 3,704,683
Sep 22, 2023 810.40 835.40 809.60 825.00 779.63 1,930,679
Sep 21, 2023 807.00 821.20 807.00 811.60 766.97 1,567,221
Sep 20, 2023 801.60 835.60 801.60 815.80 770.94 2,604,953
Sep 19, 2023 789.20 832.40 753.80 802.60 758.46 4,696,764
Sep 18, 2023 779.20 779.20 764.60 765.00 722.93 1,404,274
Sep 15, 2023 781.20 783.20 772.60 776.80 734.08 2,513,336
Sep 14, 2023 762.20 779.20 754.80 773.40 730.87 1,409,143
Sep 13, 2023 751.40 764.20 748.40 760.80 718.96 894,879
Sep 12, 2023 756.20 757.20 749.60 754.60 713.10 1,533,696
Sep 11, 2023 745.80 754.20 745.40 752.40 711.02 822,616
Sep 8, 2023 733.60 744.00 732.20 739.40 698.74 962,606
Sep 7, 2023 735.00 740.80 726.60 736.00 695.52 1,434,098
Sep 6, 2023 746.20 749.80 739.80 741.20 700.44 1,218,617
Sep 5, 2023 758.00 764.20 754.40 754.40 712.91 938,849
Sep 4, 2023 767.00 776.00 764.60 766.40 724.25 695,561
Sep 1, 2023 762.60 767.40 757.40 766.00 723.87 675,859
Aug 31, 2023 766.40 772.80 757.80 761.20 719.34 1,904,879
Aug 30, 2023 780.00 780.40 767.20 770.20 727.84 851,898
Aug 29, 2023 771.40 780.20 763.40 776.00 733.32 5,455,748
Aug 25, 2023 758.00 762.60 753.60 753.60 712.16 476,505
Aug 24, 2023 772.80 772.80 760.00 760.60 718.77 413,435
Aug 23, 2023 759.00 766.60 754.40 762.00 720.09 465,428
Aug 22, 2023 758.20 765.20 755.40 757.60 715.94 780,788
Aug 21, 2023 760.40 765.45 756.00 757.80 716.13 598,604
Aug 18, 2023 773.60 774.00 755.40 763.00 721.04 750,560
Aug 17, 2023 770.00 782.00 766.20 775.80 733.14 1,243,177
Aug 16, 2023 779.00 786.00 767.40 772.60 730.11 616,233
Aug 15, 2023 798.40 800.40 774.20 784.40 741.26 1,160,912
Aug 14, 2023 783.20 802.70 783.20 801.20 757.14 1,050,084
Aug 11, 2023 798.40 803.40 786.60 787.80 744.48 746,430
Aug 10, 2023 811.20 812.80 801.20 804.40 760.16 571,957
Aug 9, 2023 802.20 813.00 800.20 804.00 759.78 920,779
Aug 8, 2023 803.80 814.00 791.00 798.20 754.30 1,799,548
Aug 7, 2023 807.80 810.80 797.00 806.60 762.24 1,270,674
Aug 4, 2023 803.20 818.00 796.00 807.80 763.38 1,152,621
Aug 3, 2023 804.00 812.60 795.40 804.40 760.16 980,884
Aug 2, 2023 827.20 832.00 801.80 807.60 763.19 1,187,003
Aug 1, 2023 859.00 862.00 832.40 839.80 793.62 2,644,082
Jul 31, 2023 872.00 873.60 851.40 851.40 804.58 1,414,988
Jul 28, 2023 883.20 884.80 870.60 873.40 825.37 1,010,495
Jul 27, 2023 902.40 904.40 883.80 887.20 838.41 3,780,627
Jul 26, 2023 898.00 905.60 893.60 897.00 847.67 1,207,563
Jul 25, 2023 906.80 908.00 893.40 899.80 850.32 1,128,953
Jul 24, 2023 914.20 921.20 901.54 906.80 856.93 2,252,248
Jul 21, 2023 937.60 944.80 919.40 927.00 876.02 1,215,627
Jul 20, 2023 910.00 921.40 899.60 910.00 859.96 1,783,120
Jul 19, 2023 870.40 914.00 866.00 914.00 863.74 3,346,670
Jul 18, 2023 832.80 842.00 815.00 840.20 793.99 1,289,746
Jul 17, 2023 821.60 839.60 819.20 832.80 787.00 1,385,343
Jul 14, 2023 834.20 849.00 825.00 839.60 793.43 905,080
Jul 13, 2023 827.80 839.20 817.40 834.40 788.51 855,072
Jul 12, 2023 791.40 826.60 791.40 822.40 777.17 1,032,166
Jul 11, 2023 790.00 797.40 785.40 793.00 749.39 716,668
Jul 10, 2023 776.60 788.20 770.40 788.20 744.85 530,129
Jul 7, 2023 764.60 782.60 764.60 779.40 736.54 1,139,753
Jul 6, 2023 788.40 789.60 767.80 770.80 728.41 1,837,665
Jul 5, 2023 807.20 807.20 789.80 790.00 746.55 1,423,686
Jul 4, 2023 808.80 811.80 803.20 805.80 761.49 1,933,285
Jul 3, 2023 804.20 820.80 804.20 807.00 762.62 527,766
Jun 30, 2023 786.20 818.60 782.00 815.60 770.75 2,606,215
Jun 29, 2023 788.40 789.60 779.07 783.60 740.51 910,727
Jun 28, 2023 775.00 789.40 771.20 786.20 742.96 705,544
Jun 27, 2023 774.20 778.00 768.00 772.80 730.30 579,542
Jun 26, 2023 778.80 778.80 764.20 774.80 732.19 711,005
Jun 23, 2023 776.80 780.53 766.90 772.00 729.54 866,984
Jun 22, 2023 768.40 781.80 765.60 776.80 734.08 1,629,399
Jun 21, 2023 797.00 799.40 776.00 776.20 733.51 1,374,533
Jun 20, 2023 809.00 812.20 796.80 798.40 754.49 722,199
Jun 19, 2023 816.40 829.40 803.20 809.40 764.89 599,995
Jun 16, 2023 838.00 843.00 821.20 821.80 776.61 2,825,590
Jun 15, 2023 844.60 847.82 830.80 836.40 790.40 940,915
Jun 14, 2023 867.20 868.20 841.80 844.40 797.96 1,153,693
Jun 13, 2023 865.00 874.00 861.00 863.40 815.92 668,040
Jun 12, 2023 863.40 872.62 855.20 859.20 811.95 1,309,733
Jun 9, 2023 859.00 870.00 843.60 861.60 814.22 1,748,423
Jun 8, 2023 832.20 863.20 831.40 857.60 810.44 1,980,470
Jun 7, 2023 830.20 835.80 823.40 831.80 786.06 1,197,562
Jun 6, 2023 804.60 831.00 802.40 828.40 782.84 651,038
Jun 5, 2023 827.20 830.40 814.20 814.20 769.42 454,642
Jun 2, 2023 809.60 822.00 802.28 817.20 772.26 710,787
Jun 1, 2023 797.20 809.20 797.20 805.40 761.11 945,061
May 31, 2023 817.20 817.20 801.80 802.20 758.08 1,121,625
May 30, 2023 804.40 821.60 800.00 814.60 769.80 928,858
May 26, 2023 800.20 807.20 787.02 800.40 756.38 738,303
May 25, 2023 806.00 806.00 778.80 791.80 748.26 977,131
May 24, 2023 816.60 820.60 798.80 799.60 755.63 2,627,038
May 23, 2023 820.80 836.20 812.00 825.80 780.39 1,680,128
May 22, 2023 815.00 818.80 808.00 816.80 771.88 721,726
May 19, 2023 798.20 816.60 797.20 811.80 767.16 1,109,276
May 18, 2023 797.00 803.80 795.40 799.40 755.44 1,580,137
May 17, 2023 803.00 803.00 789.20 795.00 751.28 1,779,665
May 16, 2023 805.40 807.40 796.60 800.00 756.00 1,259,246
May 15, 2023 809.20 811.03 797.60 806.40 762.05 949,775
May 12, 2023 807.80 811.80 796.80 804.00 759.78 886,144
May 11, 2023 783.20 803.60 782.20 803.60 759.41 779,877
May 10, 2023 793.00 793.00 780.38 783.20 740.13 753,190
May 9, 2023 793.40 807.40 787.40 788.80 745.42 935,020
May 5, 2023 800.60 803.20 784.40 792.40 748.82 1,105,968
May 4, 2023 815.40 828.70 800.40 800.40 756.38 1,706,154
May 3, 2023 780.00 792.80 779.80 791.80 748.26 1,647,225
May 2, 2023 805.00 811.60 782.00 782.00 738.99 1,184,216
Apr 28, 2023 785.80 803.00 785.80 803.00 758.84 1,021,496
Apr 27, 2023 784.00 793.80 777.00 787.60 744.29 745,171
Apr 26, 2023 802.00 809.22 787.00 792.20 748.63 784,750

Related Tickers

AJB.L AJ Bell plc
312.00
+0.81%
 
SDR.L Schroders plc
355.20
+2.30%
 
STJ.L St. James's Place plc
431.20
+2.42%
 
MNG.L M&G plc
198.10
+0.10%
 
UKW.L Greencoat UK Wind
141.80
+1.65%
 
ASHM.L Ashmore Group Plc
186.10
+1.75%
 
LIO.L Liontrust Asset Management PLC
669.00
+2.29%
 
CLIG.L City of London Investment Group Plc
336.09
+3.41%
 
ABDN.L abrdn plc
146.50
+3.79%
 
TRIG.L The Renewables Infrastructure Group Limited
98.56
-0.04%