UK markets closed

Hargreaves Lansdown plc (HL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,471.00-25.50 (-1.70%)
At close: 4:47PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20211,509.001,517.501,471.001,471.001,471.001,196,524
14 Oct 20211,486.001,529.501,482.501,496.501,496.501,780,426
13 Oct 20211,455.501,483.001,453.301,483.001,483.001,194,717
12 Oct 20211,440.001,462.001,435.501,460.001,460.001,113,450
11 Oct 20211,415.501,461.001,401.001,461.001,461.001,984,386
08 Oct 20211,401.001,414.001,375.501,401.001,401.001,481,217
07 Oct 20211,428.001,428.001,366.501,399.001,399.001,405,165
06 Oct 20211,397.001,430.501,390.001,415.001,415.001,659,815
05 Oct 20211,408.001,428.001,405.001,408.501,408.501,082,862
04 Oct 20211,416.001,425.501,404.001,406.501,406.50907,123
01 Oct 20211,426.501,442.501,415.501,421.501,421.501,744,221
30 Sept 20211,440.001,449.501,421.501,431.501,431.501,292,392
29 Sept 20211,423.501,439.001,418.501,439.001,439.00986,758
28 Sept 20211,400.501,425.501,393.501,422.501,422.50914,658
27 Sept 20211,412.001,416.501,384.001,401.501,401.50840,100
24 Sept 20211,408.501,420.501,398.501,401.001,401.00978,108
23 Sept 20211,411.501,423.001,403.501,404.501,404.501,091,286
23 Sept 202112 Dividend
22 Sept 20211,421.001,452.341,421.001,439.501,427.50817,937
21 Sept 20211,425.501,435.501,412.501,417.501,405.68562,638
20 Sept 20211,414.001,449.001,403.501,421.501,409.651,411,466
17 Sept 20211,436.501,447.001,419.001,424.501,412.631,716,887
16 Sept 20211,437.501,444.001,426.501,426.501,414.61653,229
15 Sept 20211,431.501,448.701,430.751,434.001,422.05901,463
14 Sept 20211,448.001,450.501,425.501,433.501,421.55531,673
13 Sept 20211,459.501,466.001,450.501,452.591,440.4866,938
10 Sept 20211,454.501,502.001,436.251,448.001,435.93757,090
09 Sept 20211,475.001,476.501,433.001,446.001,433.95865,956
08 Sept 20211,480.001,488.001,468.501,480.501,468.16800,314
07 Sept 20211,500.001,504.261,474.501,485.001,472.62845,583
06 Sept 20211,502.001,502.501,492.401,499.501,487.00344,307
03 Sept 20211,517.501,522.001,492.001,493.501,481.05646,581
02 Sept 20211,507.501,512.501,492.501,512.501,499.89587,165
01 Sept 20211,517.001,521.501,489.001,515.501,502.87742,505
31 Aug 20211,508.501,514.501,490.001,508.501,495.92686,616
27 Aug 20211,507.001,507.501,495.001,504.001,491.46297,584
26 Aug 20211,506.501,516.001,498.001,506.001,493.45431,737
25 Aug 20211,503.501,518.001,500.501,509.501,496.92478,340
24 Aug 20211,488.501,504.501,488.501,504.001,491.46964,266
23 Aug 20211,485.501,491.501,471.501,484.001,471.63780,997
20 Aug 20211,488.501,491.501,461.241,476.001,463.70984,465
19 Aug 20211,466.501,489.501,457.001,486.001,473.61717,450
18 Aug 20211,477.501,485.501,460.001,485.501,473.12850,671
17 Aug 20211,480.501,487.751,469.501,474.501,462.211,192,074
16 Aug 20211,473.001,491.501,467.501,491.501,479.07986,400
13 Aug 20211,509.001,524.001,484.001,486.501,474.111,851,186
12 Aug 20211,477.501,525.501,471.391,512.001,499.401,772,156
11 Aug 20211,469.501,503.001,466.001,480.501,468.161,720,853
10 Aug 20211,445.001,504.501,439.001,472.001,459.731,840,806
09 Aug 20211,541.501,542.001,431.001,454.501,442.376,035,502
06 Aug 20211,620.501,640.501,617.501,640.501,626.82675,259
05 Aug 20211,614.001,630.001,610.001,620.001,606.50415,042
04 Aug 20211,619.001,628.001,614.501,619.001,605.50561,621
03 Aug 20211,634.001,640.001,616.491,617.501,604.02283,940
02 Aug 20211,639.501,655.811,631.501,637.001,623.35470,650
30 Jul 20211,625.501,644.501,608.501,632.501,618.89480,002
29 Jul 20211,641.001,647.001,620.001,638.501,624.84492,445
28 Jul 20211,631.001,654.501,630.501,645.501,631.78399,196
27 Jul 20211,625.001,636.501,610.501,630.001,616.41884,029
26 Jul 20211,626.501,639.501,612.311,633.501,619.88657,454
23 Jul 20211,614.501,632.501,608.501,632.501,618.89653,668
22 Jul 20211,616.501,630.001,604.001,605.501,592.12600,909
21 Jul 20211,590.001,614.001,588.361,608.001,594.60412,169
20 Jul 20211,600.001,600.501,559.491,580.001,566.83659,338
19 Jul 20211,605.501,612.251,584.501,592.001,578.73404,890
16 Jul 20211,610.501,632.501,604.001,620.001,606.50570,429
15 Jul 20211,612.001,617.501,595.001,598.001,584.68725,997
14 Jul 20211,675.001,675.001,614.501,618.001,604.51642,790
13 Jul 20211,678.501,678.501,661.501,677.001,663.02479,809
12 Jul 20211,650.501,671.001,649.501,662.501,648.64359,164
09 Jul 20211,628.001,654.501,614.861,653.501,639.72650,192
08 Jul 20211,621.501,629.001,613.001,621.501,607.98736,354
07 Jul 20211,622.501,645.001,615.501,634.501,620.87596,481
06 Jul 20211,600.501,614.501,600.001,614.501,601.04403,989
05 Jul 20211,603.501,616.501,600.001,614.501,601.04222,069
02 Jul 20211,600.001,623.501,595.501,607.001,593.60902,475
01 Jul 20211,596.001,611.501,575.491,600.001,586.66804,610
30 Jun 20211,592.501,596.001,575.001,589.001,575.75792,519
29 Jun 20211,610.501,627.001,597.501,597.501,584.18702,453
28 Jun 20211,600.501,611.501,589.501,607.501,594.10474,879
25 Jun 20211,597.501,602.981,577.501,602.501,589.14355,969
24 Jun 20211,583.501,613.501,578.001,595.501,582.20735,279
23 Jun 20211,589.501,601.001,573.001,577.501,564.35771,226
22 Jun 20211,630.001,634.001,577.001,588.001,574.76937,972
21 Jun 20211,614.501,639.501,609.601,631.001,617.40428,388
18 Jun 20211,649.001,657.501,617.001,619.501,606.001,364,632
17 Jun 20211,644.001,654.461,631.001,646.501,632.77809,836
16 Jun 20211,638.001,668.501,635.001,661.501,647.65754,858
15 Jun 20211,645.501,651.501,633.501,635.501,621.87512,348
14 Jun 20211,647.001,663.781,633.001,636.501,622.86543,023
11 Jun 20211,625.501,644.001,623.001,640.501,626.82594,271
10 Jun 20211,645.001,647.001,592.501,620.001,606.50855,559
09 Jun 20211,656.501,662.001,637.001,643.501,629.80722,213
08 Jun 20211,671.001,682.001,659.501,659.501,645.67478,126
07 Jun 20211,659.001,676.501,646.781,666.501,652.61450,123
04 Jun 20211,658.001,667.501,632.001,651.501,637.73498,518
03 Jun 20211,656.501,665.001,645.501,656.501,642.69290,073
02 Jun 20211,655.501,676.141,641.501,654.001,640.21592,077
01 Jun 20211,654.501,685.001,641.001,670.501,656.57795,821
28 May 20211,659.001,678.001,650.001,657.001,643.19849,778
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...