UK markets close in 3 hours 48 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
201.48+2.50 (+1.26%)
As of 06:40PM GMT. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20240.000.000.00201.48201.4846
27 Feb 2024202.32202.32198.98198.98198.98223
26 Feb 2024200.91202.55200.83201.87201.8711
23 Feb 2024201.54201.65200.39201.16201.1697
22 Feb 2024198.64199.07198.55198.67198.67213
21 Feb 2024195.10196.19194.64195.18195.18117
20 Feb 2024197.03197.61195.95195.95195.95464
19 Feb 2024------
16 Feb 2024198.30198.99197.20198.99198.9922
15 Feb 2024196.70199.52195.14197.61197.61307
14 Feb 2024195.46195.46195.37195.37195.372
13 Feb 2024195.69195.69193.65193.66193.66207
12 Feb 2024199.45199.87197.89198.45198.4549
09 Feb 2024201.28201.28198.50199.38199.3898
08 Feb 2024199.79199.79198.51199.18199.18353
07 Feb 2024199.73200.21198.00199.10199.10146
06 Feb 2024198.43199.71197.05198.43198.43212
05 Feb 2024200.82200.83196.52197.42197.42772
02 Feb 2024201.77201.77198.49200.58200.58163
01 Feb 2024200.95204.63192.21197.93197.93770
31 Jan 2024208.77210.11206.03206.15206.15175
30 Jan 2024206.00209.99206.00209.99209.99156
29 Jan 2024207.18208.26206.44207.65207.6538
26 Jan 2024208.65209.45206.51207.82207.8211,502
25 Jan 2024206.02207.91206.02207.14207.14410
24 Jan 2024206.76207.54205.97207.54207.54193
23 Jan 2024206.38207.35205.79205.81205.8134,476
22 Jan 2024204.89206.86204.89206.84206.8413,010
19 Jan 2024201.23204.66200.77204.66204.6684,411
18 Jan 2024202.08202.97201.73201.87201.87395
17 Jan 2024202.54204.92202.54203.93203.93415
16 Jan 2024200.78202.69199.99202.69202.69805
15 Jan 2024------
12 Jan 2024202.11202.99201.30201.60201.60201
11 Jan 2024203.67203.67200.47200.53200.53922
10 Jan 2024200.00201.10197.33200.98200.984,197
09 Jan 2024199.07200.56197.56199.86199.86328
08 Jan 2024197.09197.74197.09197.62197.6219
05 Jan 2024196.22196.32196.22196.32196.3270
04 Jan 2024197.12199.45197.12199.20199.2010,105
03 Jan 2024198.14199.53197.93197.93197.93218
02 Jan 2024204.06204.99201.25201.48201.48307
29 Dec 2023206.77206.79205.51205.52205.5242
28 Dec 2023207.20207.20204.65205.35205.35600
27 Dec 2023202.40204.00202.40204.00204.0027
22 Dec 2023195.27200.10195.27200.10200.1022
21 Dec 2023196.31196.32192.92195.00195.00150
20 Dec 2023196.10198.47196.10198.18198.1832,380
19 Dec 2023196.71198.32195.91197.48197.48171
18 Dec 2023193.56196.34193.56196.34196.342,909
15 Dec 2023193.17193.17193.17193.17193.171,744
14 Dec 2023192.43193.96192.28192.86192.86534
14 Dec 20230.8 Dividend
13 Dec 2023193.64193.84192.42192.42191.62266
12 Dec 2023191.76193.77191.55193.77192.96100
11 Dec 2023191.32192.87191.32192.64191.84914
08 Dec 2023191.88192.54189.24189.24188.454,385
07 Dec 2023192.01192.01188.94191.67190.8755
06 Dec 2023194.46195.69193.49194.37193.56385
05 Dec 2023195.25195.87193.45194.25193.4483
04 Dec 2023195.84196.33193.99196.20195.3838
01 Dec 2023193.39194.82192.05194.82194.0162
30 Nov 2023191.05193.28191.05192.63191.83609
29 Nov 2023189.16190.85189.16190.78189.99324
28 Nov 2023186.30189.61186.30189.61188.82298
27 Nov 2023186.57187.46185.40187.46186.681,074
24 Nov 2023186.97187.96185.29186.51185.731,116
23 Nov 2023------
22 Nov 2023185.87186.24185.62186.24185.472,522
21 Nov 2023184.10186.71183.19186.71185.93503
20 Nov 2023183.37183.87182.91183.78183.02178
17 Nov 2023181.98182.26181.21182.26181.50140
16 Nov 2023180.70181.94180.70180.99180.2413,396
15 Nov 2023181.01182.83180.49180.57179.825,396
14 Nov 2023180.36181.81180.14180.14179.392,500
13 Nov 2023178.75178.75176.26177.24176.5056
10 Nov 2023175.47176.10175.47176.10175.37155
09 Nov 2023------
08 Nov 2023------
07 Nov 2023177.65177.65177.48177.59176.85423
06 Nov 2023177.12177.12175.73175.93175.2013,130
03 Nov 2023181.83181.83178.23178.34177.60220
02 Nov 2023166.46179.04165.00179.04178.30416
01 Nov 2023170.31170.31169.38169.38168.68521
31 Oct 2023171.00171.15170.10171.07170.3616
30 Oct 2023167.40170.06167.40170.06169.3517
27 Oct 2023166.94168.68166.76166.76166.07226
26 Oct 2023171.13171.13169.80169.96169.2537
25 Oct 2023170.94172.23170.77172.23171.51153
24 Oct 2023174.23174.78172.58172.85172.13257
23 Oct 2023172.57174.54172.57174.54173.81-
20 Oct 2023176.21176.21173.87173.87173.15490
19 Oct 2023177.12177.89177.12177.62176.89406
18 Oct 2023180.86180.86179.04179.04178.3033
17 Oct 2023179.74179.74179.74179.74178.99-
16 Oct 2023177.43180.46177.43180.15179.4014
13 Oct 2023181.57181.57176.74176.98176.24533
12 Oct 2023182.56182.56181.04181.04180.29127
11 Oct 2023181.96181.96181.40181.40180.642,084
10 Oct 2023181.32182.66181.32181.64180.88221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...