UK markets closed

Broadridge Financial Solutions, Inc. (0HPW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
203.73+4.18 (+2.10%)
At close: 07:09PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024200.37204.19197.44204.19204.19797
21 May 2024199.20201.70198.88199.55199.55277
20 May 2024203.03204.25201.04201.04201.04209
17 May 2024203.92207.05203.03203.06203.0647
16 May 2024202.64203.62201.74203.62203.62144
15 May 2024200.76202.50199.62202.48202.4834
14 May 2024199.46200.14198.50198.99198.99465
13 May 2024196.34198.14195.72198.14198.1472
10 May 2024193.10195.81193.10195.63195.6384
09 May 2024190.95193.97190.95193.89193.8995
08 May 2024197.14198.00188.46189.26189.261,016
07 May 2024200.98203.08198.94200.91200.91894
03 May 2024195.97198.00195.97197.75197.75155
02 May 2024194.31195.40192.38194.45194.451,250
01 May 2024193.41193.41192.55193.39193.3980
30 Apr 2024196.15197.86193.60193.60193.60147
29 Apr 2024195.99195.99194.15195.92195.9247,835
26 Apr 2024195.33196.04195.21196.04196.04162
25 Apr 2024194.97194.97193.19194.21194.21201
24 Apr 2024195.24196.07193.21194.79194.79142
23 Apr 2024195.04195.37194.51195.15195.15780
22 Apr 2024193.38194.98193.38193.40193.409,028
19 Apr 2024194.30194.70192.59193.73193.73225
18 Apr 2024195.00195.11192.99194.73194.73397
17 Apr 2024194.99195.26192.62192.62192.621,126
16 Apr 2024195.96196.53194.11194.11194.11225
15 Apr 2024199.59201.49199.59199.65199.651,127
12 Apr 2024199.95199.95197.89197.89197.89463
11 Apr 2024203.50205.99201.47202.62202.62106
10 Apr 2024204.68205.68202.80202.80202.80421
09 Apr 2024206.20206.56205.29205.75205.75409
08 Apr 2024202.86203.72202.04202.86202.8625,659
05 Apr 2024199.50203.19197.09201.40201.40304
04 Apr 2024200.93202.82200.90202.25202.251,250
03 Apr 2024201.20202.01200.29200.65200.65138
02 Apr 2024202.05203.25202.05202.14202.14402
28 Mar 2024204.22205.31203.55204.80204.80133
27 Mar 2024201.64203.83201.64202.20202.20119
26 Mar 2024203.04203.04201.62201.62201.62786
25 Mar 2024204.20204.20202.34202.50202.505
22 Mar 2024206.15206.80203.14203.93203.93360
21 Mar 2024204.59206.47204.06205.76205.761,224
20 Mar 2024202.25203.79202.25203.62203.62652
19 Mar 2024199.85202.10199.44202.10202.10876
18 Mar 2024201.05202.46199.15199.80199.80259
15 Mar 2024197.79199.80197.79199.25199.25592
14 Mar 2024201.80203.39200.05200.24200.241,266
14 Mar 20240.8 Dividend
13 Mar 2024204.86205.00203.39203.39202.59455
12 Mar 2024202.17204.84201.63204.40203.60557
11 Mar 2024203.15204.00201.17202.34201.55259
08 Mar 2024206.08206.08204.00205.10204.29416
07 Mar 2024205.19205.44203.79205.44204.63403
06 Mar 2024202.91204.48201.32204.35203.55235
05 Mar 2024203.75205.50200.14200.14199.35158
04 Mar 2024204.51205.37203.20204.50203.70548
01 Mar 2024202.28204.17201.74202.59201.79888
29 Feb 2024201.58203.50201.58203.50202.70684
28 Feb 2024200.83202.38200.22201.48200.69273
27 Feb 2024202.32202.32198.98198.98198.20223
26 Feb 2024200.91202.55200.83201.87201.0811
23 Feb 2024201.54201.65200.39201.16200.3797
22 Feb 2024198.64199.07198.55198.67197.89213
21 Feb 2024195.10196.19194.64195.18194.41117
20 Feb 2024197.03197.61195.95195.95195.18464
19 Feb 2024------
16 Feb 2024198.30198.99197.20198.99198.2122
15 Feb 2024196.70199.52195.14197.61196.83307
14 Feb 2024195.46195.46195.37195.37194.602
13 Feb 2024195.69195.69193.65193.66192.90207
12 Feb 2024199.45199.87197.89198.45197.6749
09 Feb 2024201.28201.28198.50199.38198.6098
08 Feb 2024199.79199.79198.51199.18198.40353
07 Feb 2024199.73200.21198.00199.10198.32146
06 Feb 2024198.43199.71197.05198.43197.65212
05 Feb 2024200.82200.83196.52197.42196.64772
02 Feb 2024201.77201.77198.49200.58199.79163
01 Feb 2024200.95204.63192.21197.93197.16770
31 Jan 2024208.77210.11206.03206.15205.34175
30 Jan 2024206.00209.99206.00209.99209.16156
29 Jan 2024207.18208.26206.44207.65206.8338
26 Jan 2024208.65209.45206.51207.82207.0011,502
25 Jan 2024206.02207.91206.02207.14206.33410
24 Jan 2024206.76207.54205.97207.54206.72193
23 Jan 2024206.38207.35205.79205.81205.0034,476
22 Jan 2024204.89206.86204.89206.84206.0313,010
19 Jan 2024201.23204.66200.77204.66203.8684,411
18 Jan 2024202.08202.97201.73201.87201.07395
17 Jan 2024202.54204.92202.54203.93203.12415
16 Jan 2024200.78202.69199.99202.69201.89805
15 Jan 2024------
12 Jan 2024202.11202.99201.30201.60200.81201
11 Jan 2024203.67203.67200.47200.53199.74922
10 Jan 2024200.00201.10197.33200.98200.194,197
09 Jan 2024199.07200.56197.56199.86199.07328
08 Jan 2024197.09197.74197.09197.62196.8419
05 Jan 2024196.22196.32196.22196.32195.5570
04 Jan 2024197.12199.45197.12199.20198.4210,105
03 Jan 2024198.14199.53197.93197.93197.15218
02 Jan 2024204.06204.99201.25201.48200.69307
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...