Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hargreaves Lansdown

Date Open High Low Close* Volume
26/07/2024 1,101.00p 1,112.50p 1,095.60p 1,098.50p 844826
25/07/2024 1,087.50p 1,105.00p 1,064.50p 1,105.00p 1000587
24/07/2024 1,087.00p 1,107.00p 1,086.50p 1,096.00p 1007298
23/07/2024 1,116.50p 1,127.50p 1,102.00p 1,105.00p 1150827
22/07/2024 1,118.00p 1,121.00p 1,109.00p 1,118.50p 722453
19/07/2024 1,100.00p 1,122.00p 1,084.00p 1,110.00p 788739
18/07/2024 1,099.50p 1,118.50p 1,084.00p 1,108.00p 696217
17/07/2024 1,090.00p 1,093.00p 1,078.63p 1,091.00p 737423
16/07/2024 1,122.00p 1,122.00p 1,087.00p 1,094.00p 859191
15/07/2024 1,099.00p 1,112.00p 1,092.00p 1,112.00p 482166
12/07/2024 1,122.00p 1,122.00p 1,093.00p 1,104.00p 448096
11/07/2024 1,099.50p 1,103.50p 1,073.50p 1,103.50p 753516
10/07/2024 1,110.00p 1,117.00p 1,091.00p 1,096.00p 770755
09/07/2024 1,111.00p 1,111.00p 1,088.00p 1,098.00p 6795822
08/07/2024 1,094.00p 1,109.50p 1,084.00p 1,100.00p 816652
05/07/2024 1,127.50p 1,132.00p 1,097.50p 1,105.00p 1405633
04/07/2024 1,122.50p 1,127.50p 1,101.00p 1,114.00p 931364
03/07/2024 1,129.00p 1,132.00p 1,109.50p 1,115.00p 1593414
02/07/2024 1,117.00p 1,134.00p 1,110.00p 1,122.00p 1277464
01/07/2024 1,135.00p 1,142.00p 1,125.00p 1,127.00p 1354141
28/06/2024 1,141.50p 1,148.50p 1,125.50p 1,132.00p 1069226
27/06/2024 1,137.00p 1,147.00p 1,129.38p 1,135.50p 793558
26/06/2024 1,140.00p 1,148.00p 1,133.50p 1,140.00p 2454612
25/06/2024 1,136.50p 1,146.50p 1,128.63p 1,134.50p 649861
24/06/2024 1,136.50p 1,143.50p 1,126.74p 1,139.50p 1650112
21/06/2024 1,134.00p 1,143.00p 1,120.00p 1,133.50p 2493029
20/06/2024 1,145.00p 1,169.00p 1,127.50p 1,134.00p 3074338
19/06/2024 1,129.50p 1,153.00p 1,115.07p 1,153.00p 2840508
18/06/2024 1,086.00p 1,139.00p 1,045.50p 1,130.00p 5715901
17/06/2024 1,058.00p 1,085.50p 1,053.37p 1,073.50p 1001055
14/06/2024 1,079.00p 1,079.00p 1,035.50p 1,051.00p 1953392
13/06/2024 1,060.00p 1,077.00p 1,054.00p 1,066.00p 694897
12/06/2024 1,067.50p 1,083.00p 1,052.50p 1,064.00p 1551294
11/06/2024 1,074.50p 1,084.50p 1,056.50p 1,059.00p 1530875
10/06/2024 1,055.00p 1,090.00p 1,049.50p 1,074.00p 939093
07/06/2024 1,067.50p 1,071.00p 1,055.50p 1,058.50p 944485
06/06/2024 1,067.00p 1,081.50p 1,055.00p 1,065.50p 1450962
05/06/2024 1,066.00p 1,076.18p 1,055.50p 1,069.50p 1028926
04/06/2024 1,064.00p 1,064.50p 1,049.50p 1,062.00p 1282934
03/06/2024 1,075.50p 1,082.00p 1,059.00p 1,064.00p 1225776
31/05/2024 1,068.00p 1,084.00p 1,049.00p 1,055.50p 3586957
30/05/2024 1,065.00p 1,084.00p 1,039.00p 1,065.00p 17341714
29/05/2024 1,066.00p 1,078.00p 1,058.00p 1,066.00p 1209342
28/05/2024 1,081.00p 1,105.50p 1,063.88p 1,071.50p 1364961
24/05/2024 1,093.50p 1,127.00p 1,046.00p 1,090.00p 1983473
23/05/2024 1,075.00p 1,151.00p 1,046.00p 1,120.00p 10033624
22/05/2024 928.20p 989.60p 915.92p 979.00p 4525434
21/05/2024 890.00p 944.79p 886.80p 932.80p 2428364
20/05/2024 897.40p 908.40p 880.00p 895.60p 756403
17/05/2024 901.40p 905.00p 881.20p 898.60p 674325
16/05/2024 880.00p 905.80p 880.00p 903.20p 1088059
15/05/2024 876.60p 901.40p 861.60p 901.40p 1265355
14/05/2024 863.60p 882.80p 846.20p 877.00p 1942743
13/05/2024 850.20p 867.80p 844.40p 861.00p 1713283
10/05/2024 832.60p 862.00p 830.20p 862.00p 1211555
09/05/2024 814.80p 835.60p 807.00p 835.60p 884672
08/05/2024 832.60p 832.80p 815.20p 817.60p 806472
07/05/2024 824.00p 835.60p 817.40p 824.80p 778302
03/05/2024 812.00p 836.60p 809.40p 812.00p 960348
02/05/2024 811.00p 839.80p 804.20p 808.40p 1323043
01/05/2024 814.40p 821.60p 797.00p 809.40p 641022
30/04/2024 820.00p 852.60p 807.00p 813.80p 2298026
29/04/2024 760.00p 785.80p 750.20p 785.60p 1620037
26/04/2024 753.80p 762.00p 732.00p 755.00p 944890
25/04/2024 755.00p 756.80p 735.20p 736.20p 644054
24/04/2024 752.40p 754.40p 742.40p 747.80p 498120
23/04/2024 749.80p 759.00p 742.80p 749.80p 616833
22/04/2024 725.20p 744.80p 718.20p 741.80p 841641
19/04/2024 727.00p 732.80p 709.20p 718.20p 759859
18/04/2024 729.60p 743.69p 725.50p 734.20p 733557
17/04/2024 726.60p 742.80p 714.80p 721.80p 550652
16/04/2024 733.60p 740.00p 727.60p 730.00p 672818
15/04/2024 750.00p 750.00p 729.60p 741.00p 802592
12/04/2024 747.20p 749.80p 731.60p 733.40p 506973
11/04/2024 723.00p 743.40p 723.00p 740.00p 817465
10/04/2024 737.00p 758.80p 734.60p 739.00p 1225435
09/04/2024 728.00p 740.40p 727.80p 733.80p 632532
08/04/2024 721.40p 735.80p 721.40p 732.20p 736375
05/04/2024 735.20p 735.80p 721.80p 724.20p 571799
04/04/2024 749.00p 753.20p 736.20p 740.40p 634759
03/04/2024 738.00p 751.20p 723.40p 748.60p 1417522
02/04/2024 735.60p 748.70p 732.60p 738.00p 849544
28/03/2024 750.00p 750.00p 731.80p 736.00p 730810
27/03/2024 731.00p 738.90p 728.60p 738.00p 7437644
26/03/2024 726.40p 734.80p 717.00p 734.20p 1314940
25/03/2024 712.60p 721.60p 708.00p 718.20p 805309
22/03/2024 720.00p 720.00p 711.50p 718.00p 699768
21/03/2024 708.60p 719.20p 703.80p 716.00p 1751449
20/03/2024 694.20p 694.20p 694.00p 700.00p 968192
19/03/2024 694.20p 704.60p 688.00p 694.00p 1395958
18/03/2024 704.00p 711.80p 692.40p 697.40p 722795
15/03/2024 717.00p 720.00p 699.80p 701.80p 1771397
14/03/2024 719.00p 726.00p 708.40p 716.60p 1921250
13/03/2024 739.80p 739.80p 718.80p 719.60p 1213518
12/03/2024 750.60p 750.60p 729.00p 731.00p 1285352
11/03/2024 738.00p 745.09p 729.20p 731.20p 694592
08/03/2024 758.40p 758.40p 742.40p 742.40p 1154488
07/03/2024 752.00p 767.60p 744.80p 757.60p 1420452
06/03/2024 749.40p 774.20p 741.60p 754.80p 1341089
05/03/2024 749.00p 758.80p 742.00p 747.00p 699899
04/03/2024 740.00p 751.80p 732.00p 749.40p 949755
01/03/2024 724.40p 738.20p 723.80p 738.20p 596588
29/02/2024 746.80p 748.60p 724.80p 728.40p 1870271
28/02/2024 749.80p 759.00p 736.40p 755.80p 1321315
27/02/2024 743.40p 753.60p 729.00p 753.60p 1458733
26/02/2024 750.80p 758.00p 745.80p 748.60p 1224268
23/02/2024 753.60p 762.80p 738.80p 749.00p 1161551
22/02/2024 821.00p 821.60p 726.80p 747.20p 2389735
21/02/2024 799.40p 805.56p 787.20p 805.40p 1214640
20/02/2024 831.80p 831.80p 800.80p 805.40p 1257368
19/02/2024 818.60p 834.60p 816.60p 816.60p 638953
16/02/2024 835.60p 842.20p 824.00p 829.60p 558433
15/02/2024 833.00p 845.20p 828.80p 834.00p 923235
14/02/2024 828.80p 840.00p 814.00p 830.80p 978107
13/02/2024 822.40p 822.40p 802.80p 813.00p 1120015
12/02/2024 805.40p 817.60p 797.40p 817.60p 806557
09/02/2024 808.60p 809.60p 799.32p 801.60p 510929
08/02/2024 795.00p 810.20p 794.80p 804.80p 1176547
07/02/2024 788.40p 799.00p 783.00p 795.00p 8765904
06/02/2024 780.00p 787.60p 775.20p 786.00p 566031
05/02/2024 783.20p 793.80p 774.60p 776.60p 743243
02/02/2024 771.00p 779.60p 764.60p 778.60p 844247
01/02/2024 761.40p 769.60p 754.80p 758.40p 623463
31/01/2024 759.40p 769.20p 759.40p 765.80p 1063309
30/01/2024 765.00p 776.00p 759.40p 761.60p 1003873
29/01/2024 762.60p 765.00p 751.20p 758.40p 709979
26/01/2024 742.20p 764.60p 740.40p 764.60p 606743
25/01/2024 743.80p 744.80p 734.00p 743.00p 425220
24/01/2024 741.60p 749.80p 732.90p 746.20p 643451
23/01/2024 748.20p 748.20p 733.20p 735.60p 741409
22/01/2024 736.40p 745.80p 733.20p 738.40p 1070068
19/01/2024 755.80p 757.20p 732.32p 735.80p 700634
18/01/2024 731.40p 754.80p 726.00p 750.60p 1911618
17/01/2024 745.80p 745.80p 716.00p 723.00p 1167007
16/01/2024 725.00p 737.40p 721.80p 736.00p 1735797
15/01/2024 725.00p 736.00p 720.00p 729.40p 2331046
12/01/2024 760.00p 760.00p 732.40p 732.40p 861866
11/01/2024 740.40p 751.20p 735.00p 744.40p 1144329
10/01/2024 720.00p 738.40p 720.00p 737.60p 1142906
09/01/2024 735.00p 737.20p 718.40p 723.20p 778741
08/01/2024 722.20p 737.00p 720.80p 732.40p 1242265
05/01/2024 721.60p 725.60p 712.60p 722.20p 1171102
04/01/2024 709.00p 727.00p 709.00p 727.00p 1225389
03/01/2024 710.00p 715.20p 698.60p 709.00p 1477824
02/01/2024 735.80p 736.80p 712.20p 713.00p 1143414
29/12/2023 724.20p 736.40p 718.20p 734.00p 457003
28/12/2023 727.20p 733.21p 716.60p 723.80p 809971
27/12/2023 720.80p 732.60p 710.60p 730.00p 753465
22/12/2023 718.40p 725.00p 714.60p 715.00p 420410
21/12/2023 724.80p 731.20p 717.00p 720.20p 461911
20/12/2023 726.20p 746.20p 716.20p 726.80p 1151539
19/12/2023 719.20p 729.20p 714.80p 720.60p 972230
18/12/2023 718.80p 730.80p 714.20p 718.80p 2082970
15/12/2023 756.60p 764.80p 717.80p 720.60p 9962710
14/12/2023 726.60p 756.60p 707.00p 748.20p 2264416
13/12/2023 715.80p 729.60p 709.80p 711.40p 1197089
12/12/2023 728.00p 729.60p 690.00p 714.20p 5014669
11/12/2023 747.20p 767.53p 744.40p 765.20p 1341126
08/12/2023 740.00p 756.60p 734.40p 748.40p 1072487
07/12/2023 729.40p 739.20p 722.60p 739.00p 869562
06/12/2023 720.80p 737.60p 713.20p 735.00p 927392
05/12/2023 705.20p 717.60p 697.80p 717.60p 856057
04/12/2023 697.60p 720.20p 697.60p 710.00p 957656
01/12/2023 715.20p 719.40p 705.20p 712.20p 928306
30/11/2023 715.00p 722.60p 706.40p 718.40p 2594799
29/11/2023 708.20p 712.20p 703.09p 710.40p 935445
28/11/2023 707.60p 707.60p 698.40p 703.40p 1004603
27/11/2023 707.80p 719.60p 701.60p 707.60p 882224
24/11/2023 706.40p 709.80p 696.00p 709.20p 830995
23/11/2023 715.80p 716.20p 694.94p 700.00p 1337052
22/11/2023 716.80p 728.60p 698.76p 706.80p 2476083
21/11/2023 720.60p 727.80p 706.60p 711.80p 1114558
20/11/2023 728.00p 733.60p 716.60p 720.40p 700960
17/11/2023 713.40p 728.60p 709.40p 725.60p 1168571
16/11/2023 724.60p 730.60p 709.60p 710.00p 1065314
15/11/2023 750.00p 773.20p 742.20p 754.00p 2075096
14/11/2023 719.40p 747.80p 707.80p 742.80p 1428677
13/11/2023 719.40p 721.60p 704.60p 719.40p 1200987
10/11/2023 720.00p 730.00p 702.00p 713.40p 1139214
09/11/2023 707.40p 727.60p 700.60p 722.40p 1597474
08/11/2023 711.20p 716.60p 689.80p 710.80p 2601512
07/11/2023 731.40p 736.60p 721.40p 727.80p 901204
06/11/2023 750.40p 754.60p 730.80p 730.80p 1422896
03/11/2023 732.20p 756.40p 719.60p 750.60p 1351309
02/11/2023 712.40p 730.40p 705.20p 727.00p 1181809
01/11/2023 711.60p 720.20p 701.00p 710.40p 741478
31/10/2023 711.80p 716.60p 699.40p 706.60p 830055
30/10/2023 709.20p 714.60p 703.00p 704.60p 785127
27/10/2023 701.40p 712.60p 696.60p 705.00p 701065
26/10/2023 690.00p 702.60p 683.40p 698.60p 1016212
25/10/2023 680.20p 697.80p 676.40p 692.80p 1905523
24/10/2023 696.80p 701.00p 684.40p 690.40p 1185264
23/10/2023 696.20p 703.60p 683.40p 695.20p 2549370
20/10/2023 685.80p 700.60p 684.00p 700.00p 1540319
19/10/2023 700.00p 714.52p 692.20p 692.20p 2219814
18/10/2023 745.60p 752.60p 733.80p 736.80p 1431212
17/10/2023 758.20p 762.60p 741.50p 744.00p 1205333
16/10/2023 743.40p 764.20p 735.20p 761.80p 1374032
13/10/2023 761.60p 778.00p 714.80p 739.80p 1142256
12/10/2023 778.20p 785.60p 769.00p 769.40p 685303

*Close Price adjusted for both dividends and splits