Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hargreaves Lansdown plc (HL.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,310.50+3.50 (+0.27%)
At close: 04:45PM GMT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20211,324.501,335.001,296.501,310.501,310.501,711,203
Dec 02, 20211,316.001,325.501,298.501,307.001,307.001,468,827
Dec 01, 20211,340.001,343.001,316.501,327.501,327.502,104,225
Nov 30, 20211,335.501,349.001,315.501,337.001,337.002,684,136
Nov 29, 20211,392.501,435.501,320.501,341.501,341.501,889,583
Nov 26, 20211,437.501,459.001,416.501,421.501,421.50785,108
Nov 25, 20211,445.501,470.501,437.501,457.501,457.501,369,046
Nov 24, 20211,434.501,441.001,417.001,441.001,441.00722,517
Nov 23, 20211,475.501,492.501,436.001,436.001,436.00775,801
Nov 22, 20211,508.501,508.501,487.501,487.501,487.50693,708
Nov 19, 20211,497.501,505.001,486.501,498.501,498.50444,123
Nov 18, 20211,500.001,515.001,487.501,493.001,493.00327,520
Nov 17, 20211,531.001,532.001,489.001,499.501,499.501,068,382
Nov 16, 20211,542.501,549.501,524.501,533.501,533.50689,139
Nov 15, 20211,526.501,548.501,525.501,541.501,541.50485,976
Nov 12, 20211,529.501,545.001,521.001,536.001,536.001,085,123
Nov 11, 20211,525.001,539.001,514.501,520.001,520.00695,212
Nov 10, 20211,503.001,543.001,499.501,536.001,536.00771,876
Nov 09, 20211,503.501,517.501,495.001,505.001,505.00690,506
Nov 08, 20211,494.001,510.501,483.761,504.501,504.501,489,789
Nov 05, 20211,483.001,519.001,480.001,493.001,493.002,196,582
Nov 04, 20211,603.001,603.001,473.501,482.501,482.502,489,171
Nov 03, 20211,550.001,602.001,550.001,598.001,598.00798,654
Nov 02, 20211,562.501,581.501,552.501,581.501,581.50944,018
Nov 01, 20211,540.001,570.001,531.391,560.501,560.50715,050
Oct 29, 20211,539.001,549.001,531.401,537.001,537.00972,991
Oct 28, 20211,559.501,559.501,527.701,538.501,538.50795,591
Oct 27, 20211,578.501,578.501,545.001,551.001,551.00486,513
Oct 26, 20211,559.501,575.001,555.501,575.001,575.00646,040
Oct 25, 20211,551.501,560.501,542.501,558.501,558.50791,776
Oct 22, 20211,566.501,572.001,548.681,549.001,549.00571,450
Oct 21, 20211,537.501,568.501,534.001,564.001,564.001,084,914
Oct 20, 20211,546.001,558.501,537.491,544.001,544.002,174,360
Oct 19, 20211,513.501,552.051,511.501,546.001,546.001,384,406
Oct 18, 20211,472.001,511.501,469.371,508.501,508.50693,507
Oct 15, 20211,509.001,517.501,471.001,471.001,471.001,196,524
Oct 14, 20211,486.001,529.501,482.501,496.501,496.501,780,426
Oct 13, 20211,455.501,483.001,453.301,483.001,483.001,194,717
Oct 12, 20211,440.001,462.001,435.501,460.001,460.001,113,450
Oct 11, 20211,415.501,461.001,401.001,461.001,461.001,984,386
Oct 08, 20211,401.001,414.001,375.501,401.001,401.001,481,217
Oct 07, 20211,428.001,428.001,366.501,399.001,399.001,405,165
Oct 06, 20211,397.001,430.501,390.001,415.001,415.001,659,815
Oct 05, 20211,408.001,428.001,405.001,408.501,408.501,082,862
Oct 04, 20211,416.001,425.501,404.001,406.501,406.50907,123
Oct 01, 20211,426.501,442.501,415.501,421.501,421.501,744,221
Sep 30, 20211,440.001,449.501,421.501,431.501,431.501,292,392
Sep 29, 20211,423.501,439.001,418.501,439.001,439.00986,758
Sep 28, 20211,400.501,425.501,393.501,422.501,422.50914,658
Sep 27, 20211,412.001,416.501,384.001,401.501,401.50840,100
Sep 24, 20211,408.501,420.501,398.501,401.001,401.00978,108
Sep 23, 20211,411.501,423.001,403.501,404.501,404.501,091,286
Sep 23, 202112 Dividend
Sep 22, 20211,421.001,452.341,421.001,439.501,427.50817,937
Sep 21, 20211,425.501,435.501,412.501,417.501,405.68562,638
Sep 20, 20211,414.001,449.001,403.501,421.501,409.651,411,466
Sep 17, 20211,436.501,447.001,419.001,424.501,412.631,716,887
Sep 16, 20211,437.501,444.001,426.501,426.501,414.61653,229
Sep 15, 20211,431.501,448.701,430.751,434.001,422.05901,463
Sep 14, 20211,448.001,450.501,425.501,433.501,421.55531,673
Sep 13, 20211,459.501,466.001,450.501,452.591,440.4866,938
Sep 10, 20211,454.501,502.001,436.251,448.001,435.93757,090
Sep 09, 20211,475.001,476.501,433.001,446.001,433.95865,956
Sep 08, 20211,480.001,488.001,468.501,480.501,468.16800,314
Sep 07, 20211,500.001,504.261,474.501,485.001,472.62845,583
Sep 06, 20211,502.001,502.501,492.401,499.501,487.00344,307
Sep 03, 20211,517.501,522.001,492.001,493.501,481.05646,581
Sep 02, 20211,507.501,512.501,492.501,512.501,499.89587,165
Sep 01, 20211,517.001,521.501,489.001,515.501,502.87742,505
Aug 31, 20211,508.501,514.501,490.001,508.501,495.92686,616
Aug 27, 20211,507.001,507.501,495.001,504.001,491.46297,584
Aug 26, 20211,506.501,516.001,498.001,506.001,493.45431,737
Aug 25, 20211,503.501,518.001,500.501,509.501,496.92478,340
Aug 24, 20211,488.501,504.501,488.501,504.001,491.46964,266
Aug 23, 20211,485.501,491.501,471.501,484.001,471.63780,997
Aug 20, 20211,488.501,491.501,461.241,476.001,463.70984,465
Aug 19, 20211,466.501,489.501,457.001,486.001,473.61717,450
Aug 18, 20211,477.501,485.501,460.001,485.501,473.12850,671
Aug 17, 20211,480.501,487.751,469.501,474.501,462.211,192,074
Aug 16, 20211,473.001,491.501,467.501,491.501,479.07986,400
Aug 13, 20211,509.001,524.001,484.001,486.501,474.111,851,186
Aug 12, 20211,477.501,525.501,471.391,512.001,499.401,772,156
Aug 11, 20211,469.501,503.001,466.001,480.501,468.161,720,853
Aug 10, 20211,445.001,504.501,439.001,472.001,459.731,840,806
Aug 09, 20211,541.501,542.001,431.001,454.501,442.376,035,502
Aug 06, 20211,620.501,640.501,617.501,640.501,626.82675,259
Aug 05, 20211,614.001,630.001,610.001,620.001,606.50415,042
Aug 04, 20211,619.001,628.001,614.501,619.001,605.50561,621
Aug 03, 20211,634.001,640.001,616.491,617.501,604.02283,940
Aug 02, 20211,639.501,655.811,631.501,637.001,623.35470,650
Jul 30, 20211,625.501,644.501,608.501,632.501,618.89480,002
Jul 29, 20211,641.001,647.001,620.001,638.501,624.84492,445
Jul 28, 20211,631.001,654.501,630.501,645.501,631.78399,196
Jul 27, 20211,625.001,636.501,610.501,630.001,616.41884,029
Jul 26, 20211,626.501,639.501,612.311,633.501,619.88657,454
Jul 23, 20211,614.501,632.501,608.501,632.501,618.89653,668
Jul 22, 20211,616.501,630.001,604.001,605.501,592.12600,909
Jul 21, 20211,590.001,614.001,588.361,608.001,594.60412,169
Jul 20, 20211,600.001,600.501,559.491,580.001,566.83659,338
Jul 19, 20211,605.501,612.251,584.501,592.001,578.73404,890
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement