Hargreaves Lansdown plc (HL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:48PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 753.80 | 762.00 | 732.00 | 755.00 | 755.00 | 1,430,126 |
| 25 Apr 2024 | 755.00 | 756.80 | 735.20 | 736.20 | 736.20 | 820,133 |
| 24 Apr 2024 | 752.40 | 754.40 | 742.40 | 747.80 | 747.80 | 631,935 |
| 23 Apr 2024 | 749.80 | 759.00 | 742.80 | 749.80 | 749.80 | 842,002 |
| 22 Apr 2024 | 725.20 | 744.80 | 718.20 | 741.80 | 741.80 | 1,078,157 |
| 19 Apr 2024 | 727.00 | 732.80 | 709.20 | 718.20 | 718.20 | 977,163 |
| 18 Apr 2024 | 729.60 | 743.70 | 725.50 | 734.20 | 734.20 | 947,690 |
| 17 Apr 2024 | 726.60 | 742.80 | 714.80 | 721.80 | 721.80 | 773,524 |
| 16 Apr 2024 | 733.60 | 740.00 | 727.60 | 730.00 | 730.00 | 933,073 |
| 15 Apr 2024 | 750.00 | 750.00 | 729.60 | 741.00 | 741.00 | 1,025,596 |
| 12 Apr 2024 | 747.20 | 749.80 | 731.60 | 733.40 | 733.40 | 696,929 |
| 11 Apr 2024 | 723.00 | 743.40 | 723.00 | 740.00 | 740.00 | 981,462 |
| 10 Apr 2024 | 737.00 | 758.80 | 734.60 | 739.00 | 739.00 | 1,654,894 |
| 09 Apr 2024 | 728.00 | 740.40 | 727.80 | 733.80 | 733.80 | 830,406 |
| 08 Apr 2024 | 721.40 | 735.80 | 721.40 | 732.20 | 732.20 | 971,396 |
| 05 Apr 2024 | 735.20 | 735.80 | 721.80 | 724.20 | 724.20 | 697,481 |
| 04 Apr 2024 | 749.00 | 753.20 | 736.20 | 740.40 | 740.40 | 776,046 |
| 03 Apr 2024 | 738.00 | 751.20 | 723.40 | 748.60 | 748.60 | 1,577,370 |
| 02 Apr 2024 | 735.60 | 748.70 | 732.60 | 738.00 | 738.00 | 1,055,921 |
| 28 Mar 2024 | 750.00 | 750.00 | 731.80 | 736.00 | 736.00 | 1,055,591 |
| 27 Mar 2024 | 731.00 | 738.90 | 728.60 | 738.00 | 738.00 | 7,741,729 |
| 26 Mar 2024 | 726.40 | 734.80 | 717.00 | 734.20 | 734.20 | 1,756,596 |
| 25 Mar 2024 | 712.60 | 721.60 | 708.00 | 718.20 | 718.20 | 904,718 |
| 22 Mar 2024 | 720.00 | 720.00 | 711.50 | 718.00 | 718.00 | 880,876 |
| 21 Mar 2024 | 708.60 | 719.20 | 703.80 | 716.00 | 716.00 | 1,943,953 |
| 20 Mar 2024 | 694.00 | 702.00 | 690.00 | 700.00 | 700.00 | 1,398,679 |
| 19 Mar 2024 | 694.20 | 704.60 | 688.00 | 694.00 | 694.00 | 1,720,601 |
| 18 Mar 2024 | 704.00 | 711.80 | 692.40 | 697.40 | 697.40 | 901,340 |
| 15 Mar 2024 | 717.00 | 720.00 | 699.80 | 701.80 | 701.80 | 2,119,388 |
| 14 Mar 2024 | 719.00 | 726.00 | 708.40 | 716.60 | 716.60 | 2,380,301 |
| 13 Mar 2024 | 739.80 | 739.80 | 718.80 | 719.60 | 719.60 | 1,504,503 |
| 12 Mar 2024 | 750.60 | 750.60 | 729.00 | 731.00 | 731.00 | 1,777,378 |
| 11 Mar 2024 | 738.00 | 745.09 | 729.20 | 731.20 | 731.20 | 949,352 |
| 08 Mar 2024 | 758.40 | 758.40 | 742.40 | 742.40 | 742.40 | 1,268,213 |
| 07 Mar 2024 | 752.00 | 767.60 | 744.80 | 757.60 | 757.60 | 1,549,657 |
| 06 Mar 2024 | 749.40 | 774.20 | 741.60 | 754.80 | 754.80 | 1,923,015 |
| 05 Mar 2024 | 749.00 | 758.80 | 742.00 | 747.00 | 747.00 | 835,187 |
| 04 Mar 2024 | 740.00 | 751.80 | 732.00 | 749.40 | 749.40 | 1,130,536 |
| 01 Mar 2024 | 724.40 | 738.20 | 723.80 | 738.20 | 738.20 | 811,764 |
| 29 Feb 2024 | 746.80 | 748.60 | 724.80 | 728.40 | 728.40 | 2,262,494 |
| 29 Feb 2024 | 13.2 Dividend | |||||
| 28 Feb 2024 | 749.80 | 759.00 | 736.40 | 755.80 | 742.60 | 2,570,341 |
| 27 Feb 2024 | 743.40 | 753.60 | 729.00 | 753.60 | 740.44 | 2,782,526 |
| 26 Feb 2024 | 750.80 | 758.00 | 745.80 | 748.60 | 735.53 | 1,806,925 |
| 23 Feb 2024 | 753.60 | 762.80 | 738.80 | 749.00 | 735.92 | 2,344,577 |
| 22 Feb 2024 | 821.00 | 821.60 | 726.80 | 747.20 | 734.15 | 3,306,198 |
| 21 Feb 2024 | 799.40 | 805.56 | 787.20 | 805.40 | 791.33 | 2,271,672 |
| 20 Feb 2024 | 831.80 | 831.80 | 800.80 | 805.40 | 791.33 | 2,205,363 |
| 19 Feb 2024 | 818.60 | 834.60 | 816.60 | 816.60 | 802.34 | 808,376 |
| 16 Feb 2024 | 835.60 | 842.20 | 824.00 | 829.60 | 815.11 | 695,147 |
| 15 Feb 2024 | 833.00 | 845.20 | 828.80 | 834.00 | 819.43 | 1,968,546 |
| 14 Feb 2024 | 828.80 | 840.00 | 814.00 | 830.80 | 816.29 | 1,101,432 |
| 13 Feb 2024 | 822.40 | 822.40 | 802.80 | 813.00 | 798.80 | 1,317,066 |
| 12 Feb 2024 | 805.40 | 817.60 | 797.40 | 817.60 | 803.32 | 1,049,485 |
| 09 Feb 2024 | 808.60 | 809.60 | 799.32 | 801.60 | 787.60 | 632,369 |
| 08 Feb 2024 | 795.00 | 810.20 | 794.80 | 804.80 | 790.74 | 1,499,713 |
| 07 Feb 2024 | 788.40 | 799.00 | 783.00 | 795.00 | 781.12 | 9,001,438 |
| 06 Feb 2024 | 780.00 | 787.60 | 775.20 | 786.00 | 772.27 | 746,411 |
| 05 Feb 2024 | 783.20 | 793.80 | 774.60 | 776.60 | 763.04 | 892,425 |
| 02 Feb 2024 | 771.00 | 779.60 | 764.60 | 778.60 | 765.00 | 1,452,869 |
| 01 Feb 2024 | 761.40 | 769.60 | 754.80 | 758.40 | 745.15 | 792,012 |
| 31 Jan 2024 | 759.40 | 769.20 | 759.40 | 765.80 | 752.43 | 1,236,737 |
| 30 Jan 2024 | 765.00 | 776.00 | 759.40 | 761.60 | 748.30 | 1,109,236 |
| 29 Jan 2024 | 762.60 | 765.00 | 751.20 | 758.40 | 745.15 | 828,970 |
| 26 Jan 2024 | 742.20 | 764.60 | 740.40 | 764.60 | 751.25 | 802,032 |
| 25 Jan 2024 | 743.80 | 744.80 | 734.00 | 743.00 | 730.02 | 525,846 |
| 24 Jan 2024 | 741.60 | 749.80 | 732.90 | 746.20 | 733.17 | 959,727 |
| 23 Jan 2024 | 748.20 | 748.20 | 733.20 | 735.60 | 722.75 | 964,975 |
| 22 Jan 2024 | 736.40 | 745.80 | 733.20 | 738.40 | 725.50 | 1,156,254 |
| 19 Jan 2024 | 755.80 | 757.20 | 732.32 | 735.80 | 722.95 | 963,085 |
| 18 Jan 2024 | 731.40 | 754.80 | 726.00 | 750.60 | 737.49 | 1,667,261 |
| 17 Jan 2024 | 745.80 | 745.80 | 716.00 | 723.00 | 710.37 | 1,378,284 |
| 16 Jan 2024 | 725.00 | 737.40 | 721.80 | 736.00 | 723.15 | 1,864,432 |
| 15 Jan 2024 | 723.20 | 736.00 | 720.00 | 729.40 | 716.66 | 2,709,681 |
| 12 Jan 2024 | 760.00 | 760.00 | 732.40 | 732.40 | 719.61 | 1,034,968 |
| 11 Jan 2024 | 740.40 | 751.20 | 735.00 | 744.40 | 731.40 | 1,228,629 |
| 10 Jan 2024 | 720.00 | 738.40 | 720.00 | 737.60 | 724.72 | 1,313,001 |
| 09 Jan 2024 | 735.00 | 737.20 | 718.40 | 723.20 | 710.57 | 929,768 |
| 08 Jan 2024 | 722.20 | 737.00 | 720.80 | 732.40 | 719.61 | 1,448,063 |
| 05 Jan 2024 | 721.60 | 725.60 | 712.60 | 722.20 | 709.59 | 1,277,538 |
| 04 Jan 2024 | 709.00 | 727.00 | 709.00 | 727.00 | 714.30 | 1,412,604 |
| 03 Jan 2024 | 710.00 | 715.20 | 698.60 | 709.00 | 696.62 | 1,711,973 |
| 02 Jan 2024 | 735.80 | 736.80 | 712.20 | 713.00 | 700.55 | 1,320,447 |
| 29 Dec 2023 | 724.20 | 736.40 | 718.20 | 734.00 | 721.18 | 535,895 |
| 28 Dec 2023 | 727.20 | 733.21 | 716.60 | 723.80 | 711.16 | 914,560 |
| 27 Dec 2023 | 720.80 | 732.60 | 710.60 | 730.00 | 717.25 | 882,696 |
| 22 Dec 2023 | 718.40 | 725.00 | 714.60 | 715.00 | 702.51 | 469,514 |
| 21 Dec 2023 | 724.80 | 731.20 | 717.00 | 720.20 | 707.62 | 579,920 |
| 20 Dec 2023 | 726.20 | 746.20 | 716.20 | 726.80 | 714.11 | 1,313,921 |
| 19 Dec 2023 | 719.20 | 729.20 | 714.80 | 720.60 | 708.01 | 1,047,294 |
| 18 Dec 2023 | 718.80 | 730.80 | 714.20 | 718.80 | 706.25 | 2,236,742 |
| 15 Dec 2023 | 756.60 | 764.80 | 717.80 | 720.60 | 708.01 | 10,621,936 |
| 14 Dec 2023 | 726.60 | 756.60 | 707.00 | 748.20 | 735.13 | 2,745,533 |
| 13 Dec 2023 | 715.80 | 729.60 | 709.80 | 711.40 | 698.98 | 1,310,443 |
| 12 Dec 2023 | 728.00 | 729.60 | 690.00 | 714.20 | 701.73 | 6,865,550 |
| 11 Dec 2023 | 747.20 | 767.53 | 744.40 | 765.20 | 751.84 | 1,435,530 |
| 08 Dec 2023 | 740.00 | 756.60 | 734.40 | 748.40 | 735.33 | 1,223,531 |
| 07 Dec 2023 | 729.40 | 739.20 | 722.60 | 739.00 | 726.09 | 1,094,890 |
| 06 Dec 2023 | 720.80 | 737.60 | 713.20 | 735.00 | 722.16 | 1,158,661 |
| 05 Dec 2023 | 705.20 | 717.60 | 697.80 | 717.60 | 705.07 | 902,138 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.