U.S. Markets closed

Hargreaves Lansdown plc (HL.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,423.00+1.00 (+0.07%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20171,426.001,429.001,417.001,423.001,423.00602,828
Sep 20, 20171,424.001,424.001,414.001,422.001,422.00649,818
Sep 19, 20171,412.001,420.001,408.001,420.001,420.001,696,031
Sep 18, 20171,406.001,417.001,404.001,415.001,415.00944,456
Sep 15, 20171,401.001,405.001,392.001,396.001,396.001,290,969
Sep 14, 20171,410.001,412.001,396.001,404.001,404.00720,414
Sep 13, 20171,402.001,408.001,398.001,407.001,407.00920,055
Sep 12, 20171,401.001,415.001,401.001,402.001,402.00611,532
Sep 11, 20171,395.001,415.001,383.001,400.001,400.00736,219
Sep 08, 20171,380.001,391.001,368.001,391.001,391.00772,591
Sep 07, 20171,378.001,392.001,350.001,384.001,384.00758,272
Sep 06, 20171,381.001,385.001,362.001,379.001,379.001,095,634
Sep 05, 20171,395.001,404.001,387.001,389.001,389.00671,987
Sep 04, 20171,402.001,409.001,392.001,393.001,393.00970,980
Sep 01, 20171,401.001,412.001,396.001,402.001,402.001,023,701
Aug 31, 20171,368.001,402.001,368.001,400.001,400.001,370,232
Aug 30, 20171,363.001,367.001,354.001,363.001,363.00594,592
Aug 29, 20171,371.001,371.001,340.401,352.001,352.00891,688
Aug 25, 20171,369.001,383.001,360.001,371.001,371.00759,598
Aug 24, 20171,356.001,366.021,334.071,362.001,362.00915,181
Aug 23, 20171,339.001,352.001,328.001,350.001,350.00689,666
Aug 22, 20171,333.001,340.001,319.001,340.001,340.00803,807
Aug 21, 20171,332.001,344.001,322.001,327.001,327.00770,730
Aug 18, 20171,347.001,353.001,333.001,340.001,340.00811,491
Aug 17, 20171,352.001,358.001,339.001,343.001,343.001,021,620
Aug 16, 20171,352.001,362.001,338.001,349.001,349.001,379,720
Aug 15, 20171,384.001,385.081,312.401,352.001,352.001,449,293
Aug 14, 20171,345.001,371.001,345.001,363.001,363.00774,722
Aug 11, 20171,351.001,351.001,335.001,341.001,341.00414,833
Aug 10, 20171,368.001,377.501,352.001,354.001,354.00679,681
Aug 09, 20171,359.001,368.001,343.001,367.001,367.00667,700
Aug 08, 20171,349.001,364.001,337.001,363.001,363.00572,170
Aug 07, 20171,347.001,358.001,312.001,350.001,350.001,981,066
Aug 04, 20171,305.001,352.001,290.001,347.001,347.002,978,681
Aug 03, 20171,369.001,387.001,367.001,383.001,383.00499,161
Aug 02, 20171,375.001,383.001,367.001,372.001,372.00589,496
Aug 01, 20171,382.001,385.001,367.001,371.001,371.001,471,168
Jul 31, 20171,338.001,387.001,334.001,380.001,380.001,141,978
Jul 28, 20171,362.001,366.001,338.001,342.001,342.00793,717
Jul 27, 20171,358.001,378.251,354.001,375.001,375.00743,578
Jul 26, 20171,354.001,360.001,342.001,357.001,357.00830,273
Jul 25, 20171,344.001,353.001,337.001,349.001,349.002,419,361
Jul 24, 20171,345.001,355.001,333.001,340.001,340.001,378,020
Jul 21, 20171,341.001,354.001,331.331,353.001,353.001,010,527
Jul 20, 20171,317.001,345.001,314.001,345.001,345.00850,113
Jul 19, 20171,304.001,322.001,291.001,317.001,317.00852,780
Jul 18, 20171,288.001,301.001,280.001,299.001,299.001,013,667
Jul 17, 20171,273.001,290.001,251.361,289.001,289.00590,423
Jul 14, 20171,291.001,312.001,274.001,279.001,279.00467,019
Jul 13, 20171,275.001,289.001,272.001,287.001,287.00709,043
Jul 12, 20171,271.001,278.001,268.001,275.001,275.00674,028
Jul 11, 20171,286.001,313.001,267.001,270.001,270.00670,553
Jul 10, 20171,282.001,287.001,276.001,285.001,285.00945,810
Jul 07, 20171,267.001,283.001,263.001,277.001,277.001,017,407
Jul 06, 20171,273.001,286.001,260.001,268.001,268.00667,774
Jul 05, 20171,263.001,278.001,258.001,276.001,276.00855,365
Jul 04, 20171,274.001,282.001,264.501,266.001,266.001,009,999
Jul 03, 20171,300.001,306.001,279.001,281.001,281.00887,512
Jun 30, 20171,306.001,321.001,300.001,302.001,302.0035,851
Jun 29, 20171,309.001,319.001,297.001,302.001,302.00805,437
Jun 28, 20171,325.001,325.001,288.061,306.001,306.001,066,987
Jun 27, 20171,330.001,339.001,310.531,334.211,334.2145,170
Jun 26, 20171,342.001,351.001,332.961,335.621,335.6264,166
Jun 23, 20171,329.001,342.001,313.001,338.001,338.0053,119
Jun 22, 20171,329.001,341.001,319.001,331.001,331.0076,289
Jun 21, 20171,359.001,370.901,324.001,329.001,329.00223,132
Jun 20, 20171,366.001,380.001,362.001,362.001,362.00240,273
Jun 19, 20171,372.001,379.001,367.001,368.001,368.00494,876
Jun 16, 20171,357.001,370.001,348.571,366.001,366.001,636,689
Jun 15, 20171,388.001,388.001,349.741,356.001,356.00790,684
Jun 14, 20171,399.001,404.481,387.001,388.001,388.00956,716
Jun 13, 20171,377.001,400.001,373.781,397.001,397.00717,921
Jun 12, 20171,375.001,391.301,373.001,373.001,373.00623,744
Jun 09, 20171,374.001,381.001,353.001,380.001,380.00925,110
Jun 08, 20171,394.001,408.001,378.001,380.001,380.00719,480
Jun 07, 20171,375.001,401.001,358.841,395.001,395.00631,938
Jun 06, 20171,384.001,395.001,374.001,376.001,376.00590,952
Jun 05, 20171,412.001,418.001,388.001,389.001,389.00563,284
Jun 02, 20171,416.001,421.001,377.001,416.001,416.00665,839
Jun 01, 20171,400.001,422.261,396.121,406.001,406.00824,858
May 31, 20171,400.001,414.001,390.461,398.001,398.00879,139
May 30, 20171,390.001,403.001,384.001,397.001,397.00602,822
May 26, 20171,410.001,410.001,386.001,390.001,390.00532,332
May 25, 20171,393.001,407.001,381.001,405.001,405.00959,244
May 24, 20171,372.001,396.001,364.001,387.001,387.00693,850
May 23, 20171,366.001,385.601,359.001,367.001,367.00574,264
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...