UK Markets close in 55 mins

Hargreaves Lansdown plc (HL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,426.50-7.00 (-0.49%)
As of 3:20PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20201,420.001,460.001,413.001,426.501,426.50450,792
27 Nov 20201,448.001,448.501,402.501,433.501,433.502,010,165
26 Nov 20201,464.501,475.501,425.001,447.501,447.50623,312
25 Nov 20201,490.501,502.001,436.501,454.001,454.001,958,329
24 Nov 20201,482.001,530.001,475.001,500.001,500.002,717,493
23 Nov 20201,504.001,508.301,469.251,480.001,480.00807,983
20 Nov 20201,498.001,516.001,477.001,491.001,491.001,245,974
19 Nov 20201,495.501,548.501,468.501,468.501,468.501,668,378
18 Nov 20201,550.001,575.501,526.001,526.001,526.0014,250,805
17 Nov 20201,580.501,620.501,576.001,615.501,615.501,180,585
16 Nov 20201,599.001,647.501,571.001,583.001,583.00965,716
13 Nov 20201,575.001,595.511,555.501,578.501,578.50838,553
12 Nov 20201,585.001,594.001,549.871,579.001,579.00936,436
11 Nov 20201,569.001,583.501,531.501,578.001,578.001,054,027
10 Nov 20201,568.001,585.001,487.801,577.001,577.002,051,740
09 Nov 20201,451.001,589.001,447.001,566.501,566.502,109,580
06 Nov 20201,435.001,465.001,428.001,440.001,440.00581,882
05 Nov 20201,454.501,461.501,428.541,447.501,447.50846,153
04 Nov 20201,382.001,438.001,376.481,437.501,437.50886,390
03 Nov 20201,355.001,429.501,346.501,404.501,404.501,330,962
02 Nov 20201,357.501,388.501,323.001,352.001,352.001,119,915
30 Oct 20201,345.001,370.001,338.501,352.501,352.50726,244
29 Oct 20201,371.501,383.001,354.001,358.501,358.50971,253
28 Oct 20201,364.001,377.501,350.001,373.001,373.001,057,800
27 Oct 20201,374.001,394.541,366.001,381.501,381.50672,751
26 Oct 20201,378.501,418.001,377.501,377.501,377.50566,102
23 Oct 20201,401.501,418.501,387.501,414.001,414.00809,181
22 Oct 20201,360.001,426.001,350.001,411.001,411.001,491,050
21 Oct 20201,390.001,396.471,341.001,348.501,348.501,090,981
20 Oct 20201,399.001,428.501,378.501,380.501,380.50712,421
19 Oct 20201,433.501,437.501,399.501,409.001,409.00603,885
16 Oct 20201,423.001,444.701,406.001,418.501,418.501,512,830
15 Oct 20201,445.501,450.001,400.261,406.001,406.001,734,827
14 Oct 20201,477.501,492.501,450.001,453.001,453.002,448,515
13 Oct 20201,543.001,544.501,464.201,477.501,477.501,723,340
12 Oct 20201,540.001,580.001,529.001,542.001,542.001,137,684
09 Oct 20201,499.001,551.501,499.001,540.001,540.001,131,469
08 Oct 20201,555.501,587.001,488.501,514.501,514.502,741,515
07 Oct 20201,605.501,619.501,588.001,588.001,588.001,056,746
06 Oct 20201,626.001,636.501,595.501,609.001,609.001,363,115
05 Oct 20201,623.001,647.501,618.011,630.001,630.00500,863
02 Oct 20201,574.501,621.001,573.471,617.501,617.50636,254
01 Oct 20201,566.001,597.001,542.001,594.501,594.501,047,344
30 Sep 20201,545.001,576.001,542.501,562.001,562.00409,762
29 Sep 20201,582.501,588.001,544.501,555.501,555.50439,248
28 Sep 20201,569.001,601.001,555.161,583.501,583.50535,025
25 Sep 20201,551.501,562.501,533.001,553.501,553.50492,253
24 Sep 20201,560.501,570.501,535.501,540.501,540.50687,364
24 Sep 202017.4 Dividend
23 Sep 20201,610.501,630.001,579.501,615.001,597.60679,096
22 Sep 20201,604.001,605.001,567.001,570.001,553.08545,410
21 Sep 20201,650.001,660.501,572.501,581.001,563.97769,924
18 Sep 20201,630.501,653.501,623.241,648.001,630.241,180,156
17 Sep 20201,626.501,656.501,626.501,629.501,611.94519,855
16 Sep 20201,649.501,670.501,645.931,658.501,640.63609,411
15 Sep 20201,646.001,665.251,631.501,650.001,632.22615,316
14 Sep 20201,656.501,657.501,638.001,648.001,630.24616,567
11 Sep 20201,647.001,666.501,641.001,655.501,637.66346,895
10 Sep 20201,672.501,678.501,642.501,663.001,645.08457,811
09 Sep 20201,623.501,668.001,613.861,645.001,627.28721,311
08 Sep 20201,637.001,654.001,597.001,632.001,614.42902,777
07 Sep 20201,539.001,601.001,539.001,600.001,582.76525,631
04 Sep 20201,560.001,591.501,520.001,539.501,522.91863,159
03 Sep 20201,619.001,632.501,570.001,570.501,553.58668,212
02 Sep 20201,603.501,623.501,598.501,623.501,606.01778,932
01 Sep 20201,654.501,654.501,578.771,598.501,581.281,863,672
28 Aug 20201,610.001,636.601,592.001,616.501,599.08675,370
27 Aug 20201,667.501,669.501,617.001,619.001,601.56619,021
26 Aug 20201,661.501,661.501,639.501,659.501,641.621,037,097
25 Aug 20201,694.501,695.501,656.001,659.001,641.13504,879
24 Aug 20201,694.501,719.571,680.001,685.001,666.85646,054
21 Aug 20201,711.001,719.571,680.651,690.001,671.79968,291
20 Aug 20201,721.501,730.501,699.501,710.001,691.58880,689
19 Aug 20201,726.501,754.261,715.501,738.501,719.77486,351
18 Aug 20201,731.501,754.501,719.001,729.501,710.87973,934
17 Aug 20201,759.501,774.001,750.501,750.501,731.64711,332
14 Aug 20201,796.501,798.501,746.501,770.501,751.42575,749
13 Aug 20201,767.001,805.001,767.001,784.501,765.27704,704
12 Aug 20201,779.501,806.001,765.501,799.501,780.11848,587
11 Aug 20201,792.001,824.501,767.001,786.501,767.25859,833
10 Aug 20201,891.501,901.501,786.001,786.001,766.761,119,708
07 Aug 20201,863.001,923.001,839.501,865.001,844.911,411,622
06 Aug 20201,823.001,851.501,821.031,825.001,805.341,160,244
05 Aug 20201,828.001,849.501,820.001,849.001,829.08902,185
04 Aug 20201,828.501,839.501,778.501,802.501,783.081,125,652
03 Aug 20201,758.501,840.411,754.501,825.001,805.341,321,907
31 Jul 20201,740.001,773.501,705.501,749.001,730.16834,551
30 Jul 20201,741.501,750.501,693.501,716.501,698.01443,540
29 Jul 20201,717.001,764.501,717.001,745.001,726.20646,805
28 Jul 20201,766.501,766.501,733.001,733.001,714.33876,183
27 Jul 20201,724.001,742.001,698.501,739.501,720.76477,196
24 Jul 20201,714.001,743.001,698.381,707.501,689.10573,173
23 Jul 20201,767.001,773.501,731.501,742.501,723.73805,054
22 Jul 20201,755.001,770.001,705.001,750.001,731.151,455,423
21 Jul 20201,607.001,766.501,589.601,750.001,731.154,236,926
20 Jul 20201,536.501,599.051,536.501,589.001,571.88719,203
17 Jul 20201,588.501,591.501,549.851,560.001,543.19729,096
16 Jul 20201,598.001,634.001,561.501,582.001,564.96588,444
15 Jul 20201,565.501,630.001,552.001,609.001,591.661,135,103
14 Jul 20201,583.501,586.431,526.501,542.001,525.391,252,546
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...