U.S. Markets open in 4 hrs 8 mins

Hargreaves Lansdown plc (HL.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,366.00-2.00 (-0.15%)
As of 10:04AM BST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 23, 20171,366.001,385.601,363.001,366.001,366.0096,264
May 22, 20171,354.001,374.001,354.001,368.001,368.00551,001
May 19, 20171,364.001,373.041,346.001,357.001,357.00855,528
May 18, 20171,355.001,380.001,276.001,355.001,355.002,759,305
May 17, 20171,325.001,377.001,322.001,347.001,347.002,049,285
May 16, 20171,435.001,435.001,322.501,324.001,324.003,062,771
May 15, 20171,436.001,452.001,435.001,447.001,447.00512,299
May 12, 20171,433.001,454.001,433.001,440.001,440.00555,474
May 11, 20171,442.001,443.001,430.001,437.001,437.00667,173
May 10, 20171,406.001,450.001,405.001,446.001,446.001,300,282
May 09, 20171,398.001,410.001,390.001,408.001,408.00582,971
May 08, 20171,387.001,404.001,385.001,396.001,396.00568,320
May 05, 20171,400.001,403.311,374.001,388.001,388.00555,957
May 04, 20171,387.001,408.001,384.521,403.001,403.00800,278
May 03, 20171,395.001,401.001,384.001,387.001,387.00573,900
May 02, 20171,379.001,402.001,356.001,402.001,402.00645,447
Apr 28, 20171,400.001,412.001,373.001,378.001,378.00981,267
Apr 27, 20171,375.001,406.001,375.001,406.001,406.00949,010
Apr 26, 20171,376.001,390.001,361.601,385.001,385.00422,540
Apr 25, 20171,392.001,392.001,371.001,375.001,375.00556,215
Apr 24, 20171,382.001,391.261,364.001,388.001,388.00713,357
Apr 21, 20171,350.001,365.261,350.001,356.001,356.00575,800
Apr 20, 20171,353.001,368.361,348.001,354.001,354.00601,260
Apr 19, 20171,322.001,359.001,319.001,351.001,351.001,163,563
Apr 18, 20171,344.001,347.001,309.001,318.001,318.00942,878
Apr 13, 20171,340.001,349.001,332.001,344.001,344.00729,098
Apr 12, 20171,338.001,343.001,322.901,343.001,343.00606,259
Apr 11, 20171,322.001,340.251,321.781,336.001,336.00690,797
Apr 10, 20171,323.001,334.001,323.001,328.001,328.00448,673
Apr 07, 20171,314.001,329.001,310.001,329.001,329.00497,313
Apr 06, 20171,318.001,320.001,306.001,315.001,315.00633,958
Apr 05, 20171,334.001,337.001,321.001,330.001,330.00736,778
Apr 04, 20171,311.001,330.001,301.001,329.001,329.00753,333
Apr 03, 20171,303.001,310.281,296.001,304.001,304.00629,291
Mar 31, 20171,306.001,311.001,289.001,301.001,301.00780,173
Mar 30, 20171,299.001,308.001,292.001,307.001,307.00523,962
Mar 29, 20171,299.001,300.261,290.001,299.001,299.00367,031
Mar 28, 20171,299.001,299.001,286.001,293.001,293.00458,002
Mar 27, 20171,288.001,296.001,271.001,291.001,291.00634,417
Mar 24, 20171,288.001,297.001,287.001,293.001,293.00525,808
Mar 23, 20171,287.001,299.001,280.001,291.001,291.00610,260
Mar 22, 20171,295.001,295.001,279.001,285.001,285.00495,726
Mar 21, 20171,323.001,331.001,299.001,299.001,299.00653,970
Mar 20, 20171,318.001,330.001,312.001,321.001,321.00418,715
Mar 17, 20171,315.001,326.001,307.001,318.001,318.00794,405
Mar 16, 20171,317.001,322.001,300.001,315.001,315.00654,513
Mar 15, 20171,303.001,311.001,291.001,311.001,311.00510,336
Mar 14, 20171,325.001,325.001,299.001,303.001,303.00775,586
Mar 13, 20171,320.001,326.001,313.521,321.001,321.00644,795
Mar 10, 20171,320.001,336.001,317.001,319.001,319.00478,066
Mar 09, 20171,342.001,342.001,309.001,322.001,322.00928,961
Mar 09, 20178.6 Dividend
Mar 08, 20171,341.001,353.001,335.001,344.001,344.00679,691
Mar 07, 20171,331.001,346.001,319.001,339.001,339.00954,287
Mar 06, 20171,329.001,336.001,311.001,334.001,334.00438,700
Mar 03, 20171,332.001,344.001,324.001,326.001,326.00627,656
Mar 02, 20171,334.001,342.001,328.001,334.001,334.00771,505
Mar 01, 20171,341.001,346.001,312.001,335.001,335.001,545,939
Feb 28, 20171,341.001,364.001,328.001,335.001,335.00876,036
Feb 27, 20171,331.001,333.001,314.001,331.001,331.00554,640
Feb 24, 20171,345.001,351.001,318.001,321.001,321.00704,128
Feb 23, 20171,330.001,346.001,330.001,338.001,338.00617,774
Feb 22, 20171,317.001,339.001,314.001,330.001,330.00690,990
Feb 21, 20171,335.001,338.001,305.001,322.001,322.001,207,369
Feb 20, 20171,373.001,378.001,360.001,363.001,363.00321,456
Feb 17, 20171,362.001,372.111,354.001,372.001,372.00560,182
Feb 16, 20171,379.001,390.001,357.001,362.001,362.00642,996
Feb 15, 20171,389.001,389.001,374.001,381.001,381.00646,955
Feb 14, 20171,396.001,396.001,376.001,385.001,385.001,452,957
Feb 13, 20171,380.001,401.001,374.001,394.001,394.00891,276
Feb 10, 20171,352.001,376.001,351.001,366.001,366.00951,494
Feb 09, 20171,369.001,387.001,350.001,353.001,353.001,159,739
Feb 08, 20171,400.001,421.851,344.001,364.001,364.001,597,789
Feb 07, 20171,360.001,387.001,353.001,386.001,386.001,054,184
Feb 06, 20171,379.001,384.001,358.851,362.001,362.00638,439
Feb 03, 20171,365.001,392.001,354.001,381.001,381.001,643,956
Feb 02, 20171,356.001,372.001,334.001,358.001,358.00774,569
Feb 01, 20171,357.001,371.001,345.001,357.001,357.00619,155
Jan 31, 20171,333.001,355.001,332.001,353.001,353.001,189,403
Jan 30, 20171,333.001,336.001,319.001,328.001,328.00742,266
Jan 27, 20171,356.001,356.001,330.641,341.001,341.00552,486
Jan 26, 20171,346.001,364.001,341.001,352.001,352.00814,446
Jan 25, 20171,326.001,338.001,326.001,331.001,331.00695,102
Jan 24, 20171,326.001,332.001,313.001,321.001,321.00756,938
Jan 23, 20171,307.001,330.001,301.001,321.001,321.00758,920
Jan 20, 20171,323.001,336.001,306.391,310.001,310.00986,233
Jan 19, 20171,328.001,333.001,320.001,321.001,321.00658,236
Jan 18, 20171,329.001,342.001,320.001,331.001,331.00897,281
Jan 17, 20171,293.001,352.201,292.001,329.001,329.001,851,983
Jan 16, 20171,270.001,284.001,270.001,279.001,279.00387,759
Jan 13, 20171,280.001,283.001,271.001,277.001,277.00389,631
Jan 12, 20171,282.001,283.591,256.131,273.001,273.00627,519
Jan 11, 20171,285.001,293.001,280.881,281.001,281.00550,928
Jan 10, 20171,284.001,303.001,278.001,292.001,292.00634,898
Jan 09, 20171,294.001,297.281,277.001,290.001,290.00386,639
Jan 06, 20171,282.001,297.001,275.361,289.001,289.00569,917
Jan 05, 20171,280.001,305.001,274.001,285.001,285.00654,199
Jan 04, 20171,277.001,285.001,272.001,279.001,279.00887,046
Jan 03, 20171,213.001,274.001,213.001,274.001,274.001,069,897
Dec 30, 20161,220.001,220.001,207.001,213.001,213.00358,865
*Close price adjusted for dividends and splits.
Loading more data...