UK markets closed

Hargreaves Lansdown plc (HL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
979.40+2.40 (+0.25%)
At close: 04:35PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022973.80988.50970.52979.40979.401,229,510
11 Aug 2022973.20987.60965.40977.00977.001,235,514
10 Aug 2022960.00975.00941.18969.40969.401,565,722
09 Aug 2022969.00979.40939.60943.00943.001,999,306
08 Aug 2022908.60975.20905.80949.40949.403,531,304
05 Aug 2022850.00910.40840.00885.80885.804,346,794
04 Aug 2022853.60855.60835.80843.80843.801,439,344
03 Aug 2022826.80845.60824.60845.60845.60931,054
02 Aug 2022840.00840.30812.00825.40825.40922,859
01 Aug 2022848.20852.52834.60846.60846.60782,198
29 Jul 2022826.40848.20822.40848.20848.201,425,150
28 Jul 2022812.80824.90811.00816.80816.80952,872
27 Jul 2022805.20817.80801.84810.80810.801,100,959
26 Jul 2022837.40839.20804.40804.40804.40757,677
25 Jul 2022866.20870.89836.60840.20840.201,140,176
22 Jul 2022859.40872.00846.40856.80856.80855,603
21 Jul 2022835.00856.40834.35855.20855.201,233,616
20 Jul 2022847.20847.20830.80836.80836.80641,858
19 Jul 2022823.60838.00819.60832.00832.00698,406
18 Jul 2022826.00844.00823.00830.80830.80726,031
15 Jul 2022800.00819.20798.40817.80817.80603,898
14 Jul 2022811.00819.60800.00804.40804.40992,979
13 Jul 2022819.60826.20798.60812.40812.40736,674
12 Jul 2022803.20829.20801.20824.80824.80995,632
11 Jul 2022812.80817.80803.70810.40810.40614,269
08 Jul 2022809.00818.40801.80814.60814.601,109,993
07 Jul 2022792.40811.80792.40808.40808.401,069,334
06 Jul 2022772.00802.40767.40798.40798.401,425,909
05 Jul 2022775.40781.80759.00763.20763.201,290,040
04 Jul 2022781.80785.00773.00773.00773.00596,344
01 Jul 2022778.40786.40764.20777.00777.00711,474
30 Jun 2022782.60790.20770.00787.80787.80871,160
29 Jun 2022800.80805.80786.60801.20801.20565,545
28 Jun 2022808.00820.20803.40812.20812.20983,517
27 Jun 2022816.40829.00806.80810.80810.801,649,611
24 Jun 2022788.80806.70783.40804.60804.601,173,478
23 Jun 2022791.60794.00767.20778.20778.20751,920
22 Jun 2022762.60791.80759.40791.00791.001,023,022
21 Jun 2022791.00796.40767.20775.00775.001,010,909
20 Jun 2022772.60782.00768.90782.00782.001,465,969
17 Jun 2022766.60784.60760.00773.60773.602,805,313
16 Jun 2022785.40787.60760.00762.60762.601,269,733
15 Jun 2022785.00794.80779.20789.60789.60847,632
14 Jun 20227.927.957.727.727.72967,190
13 Jun 2022780.40795.60778.30783.40783.401,431,145
10 Jun 2022801.40817.60790.00790.00790.001,939,367
09 Jun 2022822.20828.82810.20811.40811.401,390,605
08 Jun 2022840.20842.80822.00827.80827.80984,259
07 Jun 2022851.40852.40827.80837.20837.20699,223
06 Jun 2022845.80864.60839.20855.20855.20823,509
01 Jun 2022861.00863.78835.40838.40838.401,956,571
31 May 2022861.80867.20849.80857.00857.002,082,413
30 May 2022860.00867.16851.60863.40863.401,484,649
27 May 2022856.00864.60841.40852.00852.00608,470
26 May 2022827.20857.60823.01854.80854.80966,418
25 May 2022836.40837.52819.00826.40826.401,215,162
24 May 2022863.40863.80828.80829.40829.401,857,253
23 May 2022867.00881.97861.80872.80872.801,773,912
20 May 2022852.80868.88848.60857.20857.201,063,037
19 May 2022877.80881.80842.60845.20845.201,491,083
18 May 2022902.60909.33883.60889.20889.202,629,418
17 May 2022878.00916.64875.70902.60902.601,397,172
16 May 2022884.80892.80862.40873.00873.001,951,830
13 May 2022868.80884.60850.01884.60884.601,207,970
12 May 2022852.40866.80804.80861.80861.803,748,536
11 May 2022879.60897.00878.80894.00894.002,657,275
10 May 2022863.00887.80853.20879.40879.402,206,369
09 May 2022841.60865.80833.80854.00854.002,823,307
06 May 2022880.60881.60840.91845.20845.202,068,892
05 May 2022910.00916.20881.20885.20885.201,410,024
04 May 2022919.00921.20896.00906.60906.602,050,147
03 May 2022904.40927.20896.00918.00918.00991,767
29 Apr 2022938.60941.80909.50917.20917.202,332,785
28 Apr 2022949.40955.60935.50937.40937.40677,065
27 Apr 2022958.80966.60936.20940.00940.001,196,891
26 Apr 2022989.80991.00947.20949.00949.001,356,930
25 Apr 2022957.80982.40946.40978.80978.801,276,622
22 Apr 2022976.60979.20950.60966.80966.802,060,326
21 Apr 2022979.60999.00974.20986.20986.201,132,552
20 Apr 2022963.80977.68950.79977.00977.00985,432
19 Apr 2022965.40971.00949.20959.20959.201,238,102
14 Apr 2022976.00980.00961.00968.00968.00884,139
13 Apr 20221,000.001,003.50973.80973.80973.801,248,471
12 Apr 2022983.801,002.50978.201,001.501,001.501,411,191
11 Apr 20221,026.501,027.06991.20994.60994.601,169,587
08 Apr 20221,030.501,035.001,022.001,030.501,030.50643,126
07 Apr 20221,019.001,025.501,014.001,018.501,018.50917,781
06 Apr 20221,051.001,063.001,012.501,023.001,023.001,186,076
05 Apr 20221,018.001,055.001,015.001,045.001,045.003,396,729
04 Apr 2022989.801,021.50989.801,018.501,018.501,506,587
01 Apr 20221,018.501,027.50984.40985.20985.201,926,887
31 Mar 20221,039.501,052.501,008.001,008.001,008.001,770,558
30 Mar 20221,047.001,058.551,025.921,034.001,034.002,406,672
29 Mar 20221,039.501,065.001,028.001,059.001,059.001,802,133
28 Mar 20221,046.501,046.501,027.501,033.501,033.501,092,969
25 Mar 20221,038.501,044.501,024.501,035.501,035.501,534,155
24 Mar 20221,043.001,049.501,038.001,039.501,039.50765,985
23 Mar 20221,049.501,058.351,033.001,046.001,046.001,896,323
22 Mar 20221,051.001,059.001,035.001,045.501,045.50925,961
21 Mar 20221,039.001,051.001,026.501,048.001,048.001,470,354
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...