UK Markets close in 5 hrs 11 mins

Hargreaves Lansdown plc (HL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,583.50+30.00 (+1.93%)
As of 11:03AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Sep 20201,569.001,584.501,555.161,583.501,583.5065,627
25 Sep 2020------
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
13 Jul 20201,559.001,606.001,556.001,606.001,588.70956,216
10 Jul 20201,569.501,576.671,521.501,555.501,538.741,092,088
09 Jul 20201,635.001,643.501,569.001,569.001,552.10653,986
08 Jul 20201,574.001,621.091,573.501,604.501,587.21799,516
07 Jul 20201,609.001,620.791,557.051,588.501,571.391,542,989
06 Jul 20201,598.001,621.501,593.001,621.501,604.03636,485
03 Jul 20201,588.001,600.001,559.501,563.501,546.65585,515
02 Jul 20201,561.001,595.001,548.501,580.001,562.98854,479
01 Jul 20201,602.001,617.001,539.001,539.001,522.421,522,667
30 Jun 20201,665.501,673.001,619.001,628.501,610.95928,674
29 Jun 20201,640.001,671.501,630.501,662.001,644.092,193,469
26 Jun 20201,697.001,724.501,661.501,661.501,643.60831,554
25 Jun 20201,603.001,675.501,594.501,670.501,652.502,544,926
24 Jun 20201,689.001,698.001,617.501,617.501,600.07787,310
23 Jun 20201,704.501,724.501,684.501,692.001,673.77585,648
22 Jun 20201,656.501,711.501,656.501,690.001,671.79911,064
19 Jun 20201,706.001,712.001,660.501,665.501,647.566,750,648
18 Jun 20201,670.501,700.501,654.001,680.501,662.391,466,889
17 Jun 20201,686.001,709.001,660.501,679.001,660.91854,192
16 Jun 20201,660.001,717.501,660.001,664.001,646.071,219,193
15 Jun 20201,579.501,655.501,595.501,628.001,610.46893,243
12 Jun 20201,590.501,661.501,576.001,615.001,597.601,227,956
11 Jun 20201,681.001,681.001,604.001,604.001,586.72992,616
10 Jun 20201,654.001,695.001,647.501,691.001,672.781,026,374
09 Jun 20201,682.501,695.001,630.001,641.501,623.813,060,437
08 Jun 20201,615.501,679.001,606.001,670.001,652.011,231,745
05 Jun 20201,646.001,656.291,606.781,628.001,610.463,394,569
04 Jun 20201,689.001,705.001,606.001,622.501,605.023,010,209
03 Jun 20201,765.001,771.501,693.001,694.501,676.242,232,792
02 Jun 20201,820.001,844.001,748.001,748.501,729.661,510,561
01 Jun 20201,852.501,867.001,812.261,831.501,811.77636,087
29 May 20201,831.501,866.001,818.001,833.501,813.751,583,743
28 May 20201,810.501,853.501,753.501,851.001,831.061,403,242
27 May 20201,817.001,823.001,747.501,792.501,773.191,230,341
26 May 20201,778.001,805.501,739.001,800.001,780.61899,334
22 May 20201,710.501,730.001,662.001,725.001,706.41913,367
21 May 20201,676.001,727.431,654.161,718.501,699.98953,599
20 May 20201,643.501,707.501,625.001,696.501,678.22794,329
19 May 20201,690.001,699.321,619.001,661.501,643.60646,737
18 May 20201,660.501,680.001,631.181,662.001,644.09644,791
15 May 20201,591.501,654.001,583.501,633.001,615.411,356,692
14 May 20201,693.001,755.501,547.501,570.001,553.082,474,212
13 May 20201,588.501,620.001,561.501,592.001,574.851,491,135
12 May 20201,577.001,623.241,563.721,610.001,592.651,027,586
11 May 20201,525.001,585.001,505.001,585.001,567.921,702,165
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more