U.S. Markets closed

Hargreaves Lansdown plc (HL.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,345.00+28.00 (+2.13%)
At close: 4:37PM BST
DateOpenHighLowClose*Adj Close**Volume
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
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, 20171,341.001,353.001,335.001,344.001,335.40679,691
Mar 07, 20171,331.001,346.001,319.001,339.001,330.43954,287
Mar 06, 20171,329.001,336.001,311.001,334.001,325.46438,700
Mar 03, 20171,332.001,344.001,324.001,326.001,317.52627,656
Mar 02, 20171,334.001,342.001,328.001,334.001,325.46771,505
Mar 01, 20171,341.001,346.001,312.001,335.001,326.461,545,939
Feb 28, 20171,341.001,364.001,328.001,335.001,326.46876,036
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...