UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
212.07+0.33 (+0.16%)
At close: 06:56PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024209.22212.07208.85212.07212.07635
25 Jul 2024203.77211.74203.77210.49210.49780
24 Jul 2024205.05205.89204.96205.89205.89171
23 Jul 2024204.28205.51204.28205.51205.5152,968
22 Jul 2024202.65205.03202.29205.03205.03630
19 Jul 2024205.61206.87202.99202.99202.99731
18 Jul 2024209.46209.46207.52207.52207.52780
17 Jul 2024209.55209.55208.03208.48208.481,176
16 Jul 2024208.88211.59208.14210.05210.0527,491
15 Jul 2024206.91208.79205.40208.79208.79204
12 Jul 2024204.89207.09203.39205.87205.87277
11 Jul 2024200.12204.97200.12203.45203.45436
10 Jul 2024201.22201.50199.33199.33199.33944
09 Jul 2024201.41201.79200.01200.44200.44681
08 Jul 2024203.57203.57200.97201.28201.2855
05 Jul 2024199.46201.07198.52200.67200.67234
04 Jul 2024------
03 Jul 2024198.77200.24198.77200.07200.07454
02 Jul 2024197.07197.68197.01197.53197.53553
01 Jul 2024197.57198.99195.12196.46196.46460
28 Jun 2024199.71199.71198.00199.21199.216,736
27 Jun 2024201.92202.09201.03201.57201.57338
26 Jun 2024200.49200.49198.45199.52199.5228,138
25 Jun 2024201.24202.04200.33200.33200.3352
24 Jun 2024201.18202.96200.15202.86202.86461
21 Jun 2024200.92201.05199.32199.90199.90766
20 Jun 2024198.31200.25198.30199.90199.90455
19 Jun 2024------
18 Jun 2024198.44198.44196.77197.79197.791,233
17 Jun 2024194.37195.49193.93195.49195.49795
14 Jun 2024194.74194.74194.38194.53194.53264
14 Jun 20240.8 Dividend
13 Jun 2024196.84197.04195.17195.60194.80515
12 Jun 2024197.93198.52197.58197.79196.98304
11 Jun 2024195.56196.91195.56196.71195.9061
10 Jun 2024197.74198.04194.05194.86194.0617,950
07 Jun 2024195.40198.86195.40198.86198.05318
06 Jun 2024198.61198.65197.77197.77196.971,271
05 Jun 2024199.71200.06197.40198.26197.45117
04 Jun 2024198.70200.25196.88199.22198.41589
03 Jun 2024199.89201.22197.68197.68196.87837
31 May 2024196.39197.59195.43197.59196.78418
30 May 2024194.54195.55193.72195.55194.75256
29 May 2024194.93196.49194.22195.76194.961,409
28 May 2024200.00201.32197.52197.52196.71227
24 May 2024201.88201.88200.15200.16199.341,263
23 May 2024204.08204.08201.82203.10202.27499
22 May 2024200.37205.04197.44203.73202.90807
21 May 2024199.20201.70198.88199.55198.73277
20 May 2024203.03204.25201.04201.04200.22209
17 May 2024203.92207.05203.03203.06202.2347
16 May 2024202.64203.62201.74203.62202.79144
15 May 2024200.76202.50199.62202.48201.6534
14 May 2024199.46200.14198.50198.99198.18465
13 May 2024196.34198.14195.72198.14197.3372
10 May 2024193.10195.81193.10195.63194.8384
09 May 2024190.95193.97190.95193.89193.1095
08 May 2024197.14198.00188.46189.26188.491,016
07 May 2024200.98203.08198.94200.91200.09894
03 May 2024195.97198.00195.97197.75196.94155
02 May 2024194.31195.40192.38194.45193.661,250
01 May 2024193.41193.41192.55193.39192.6080
30 Apr 2024196.15197.86193.60193.60192.80147
29 Apr 2024195.99195.99194.15195.92195.1247,835
26 Apr 2024195.33196.04195.21196.04195.24162
25 Apr 2024194.97194.97193.19194.21193.42201
24 Apr 2024195.24196.07193.21194.79193.99142
23 Apr 2024195.04195.37194.51195.15194.35780
22 Apr 2024193.38194.98193.38193.40192.619,028
19 Apr 2024194.30194.70192.59193.73192.94225
18 Apr 2024195.00195.11192.99194.73193.93397
17 Apr 2024194.99195.26192.62192.62191.831,126
16 Apr 2024195.96196.53194.11194.11193.32225
15 Apr 2024199.59201.49199.59199.65198.831,127
12 Apr 2024199.95199.95197.89197.89197.08463
11 Apr 2024203.50205.99201.47202.62201.79106
10 Apr 2024204.68205.68202.80202.80201.97421
09 Apr 2024206.20206.56205.29205.75204.91409
08 Apr 2024202.86203.72202.04202.86202.0325,659
05 Apr 2024199.50203.19197.09201.40200.58304
04 Apr 2024200.93202.82200.90202.25201.431,250
03 Apr 2024201.20202.01200.29200.65199.83138
02 Apr 2024202.05203.25202.05202.14201.31402
28 Mar 2024204.22205.31203.55204.80203.96133
27 Mar 2024201.64203.83201.64202.20201.37119
26 Mar 2024203.04203.04201.62201.62200.80786
25 Mar 2024204.20204.20202.34202.50201.675
22 Mar 2024206.15206.80203.14203.93203.10360
21 Mar 2024204.59206.47204.06205.76204.921,224
20 Mar 2024202.25203.79202.25203.62202.79652
19 Mar 2024199.85202.10199.44202.10201.27876
18 Mar 2024201.05202.46199.15199.80198.98259
15 Mar 2024197.79199.80197.79199.25198.44592
14 Mar 2024201.80203.39200.05200.24199.421,266
14 Mar 20240.8 Dividend
13 Mar 2024204.86205.00203.39203.39201.76455
12 Mar 2024202.17204.84201.63204.40202.76557
11 Mar 2024203.15204.00201.17202.34200.72259
08 Mar 2024206.08206.08204.00205.10203.45416
07 Mar 2024205.19205.44203.79205.44203.80403
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...