Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
11/10/2023 768.00p 780.40p 763.20p 776.00p 1043381
10/10/2023 759.40p 770.00p 747.80p 770.00p 1895031
09/10/2023 764.40p 768.00p 741.60p 741.60p 969766
06/10/2023 764.80p 774.80p 761.00p 767.60p 828133
05/10/2023 751.80p 762.40p 749.00p 758.40p 997568
04/10/2023 740.00p 763.60p 740.00p 752.20p 1010810
03/10/2023 757.40p 760.80p 750.00p 752.00p 1018126
02/10/2023 766.00p 783.00p 753.40p 757.20p 3583823
29/09/2023 799.80p 808.59p 771.40p 773.20p 1650984
28/09/2023 793.20p 799.80p 783.20p 789.40p 781166
27/09/2023 809.20p 810.00p 792.40p 792.40p 1652279
26/09/2023 809.00p 824.80p 805.80p 805.80p 1642135
25/09/2023 825.40p 834.40p 801.77p 808.80p 3389880
22/09/2023 810.40p 835.40p 809.60p 825.00p 1708879
21/09/2023 807.00p 821.20p 807.00p 811.60p 1208273
20/09/2023 801.60p 835.60p 801.60p 815.80p 1960862
19/09/2023 789.20p 832.40p 753.80p 802.60p 3800380
18/09/2023 779.20p 779.20p 764.60p 765.00p 1047556
15/09/2023 781.20p 783.20p 772.60p 776.80p 2243139
14/09/2023 762.20p 779.20p 754.80p 773.40p 1025101
13/09/2023 751.40p 764.20p 748.40p 760.80p 746639
12/09/2023 756.20p 757.20p 749.60p 754.60p 1319573
11/09/2023 745.80p 754.20p 745.40p 752.40p 703809
08/09/2023 733.60p 744.00p 732.20p 739.40p 774582
07/09/2023 735.00p 740.80p 726.60p 736.00p 939414
06/09/2023 746.20p 749.80p 739.80p 741.20p 943847
05/09/2023 758.00p 764.20p 754.40p 754.40p 662007
04/09/2023 767.00p 776.00p 764.60p 766.40p 649940
01/09/2023 762.60p 767.40p 757.40p 766.00p 443533
31/08/2023 766.40p 772.80p 757.80p 761.20p 1683405
30/08/2023 780.00p 780.40p 767.20p 770.20p 645725
29/08/2023 771.40p 780.20p 763.40p 776.00p 5200595
25/08/2023 758.00p 762.60p 753.60p 753.60p 465807
24/08/2023 772.80p 772.80p 760.00p 760.60p 396424
23/08/2023 759.00p 766.60p 754.40p 762.00p 388054
22/08/2023 758.20p 765.20p 755.40p 757.60p 650634
21/08/2023 760.40p 765.45p 756.00p 757.80p 461176
18/08/2023 773.60p 774.00p 755.40p 763.00p 646426
17/08/2023 770.00p 782.00p 766.20p 775.80p 1157840
16/08/2023 779.00p 786.00p 767.40p 772.60p 555600
15/08/2023 798.40p 800.40p 774.20p 784.40p 892801
14/08/2023 783.20p 802.70p 783.20p 801.20p 568688
11/08/2023 798.40p 803.40p 786.60p 787.80p 610760
10/08/2023 811.20p 812.80p 801.20p 804.40p 494310
09/08/2023 802.20p 813.00p 800.20p 804.00p 855488
08/08/2023 803.80p 814.00p 791.00p 798.20p 684169
07/08/2023 807.80p 810.80p 797.00p 806.60p 1224981
04/08/2023 803.20p 818.00p 796.00p 807.80p 983901
03/08/2023 804.00p 812.60p 795.40p 804.40p 698397
02/08/2023 827.20p 832.00p 801.80p 807.60p 1044582
01/08/2023 859.00p 862.00p 832.40p 839.80p 1805435
31/07/2023 872.00p 873.60p 851.40p 851.40p 1183720
28/07/2023 883.20p 884.80p 870.60p 873.40p 811693
27/07/2023 902.40p 904.40p 883.80p 887.20p 3589370
26/07/2023 898.00p 905.60p 893.60p 897.00p 952090
25/07/2023 906.80p 908.00p 893.40p 899.80p 972376
24/07/2023 914.20p 921.20p 901.54p 906.80p 1768775
21/07/2023 937.60p 944.80p 919.40p 927.00p 959213
20/07/2023 910.00p 921.40p 899.60p 910.00p 1317469
19/07/2023 870.40p 914.00p 866.00p 914.00p 2535529
18/07/2023 832.80p 842.00p 815.00p 840.20p 941515
17/07/2023 821.60p 839.60p 819.20p 832.80p 1053105
14/07/2023 834.20p 849.00p 825.00p 839.60p 689312
13/07/2023 827.80p 839.20p 817.40p 834.40p 727274
12/07/2023 791.40p 826.60p 791.40p 822.40p 797031
11/07/2023 790.00p 797.40p 785.40p 793.00p 518817
10/07/2023 776.60p 788.20p 770.40p 788.20p 466280
07/07/2023 764.60p 782.60p 764.60p 779.40p 1051342
06/07/2023 788.40p 789.60p 767.80p 770.80p 1552593
05/07/2023 807.20p 807.20p 789.80p 790.00p 1269053
04/07/2023 808.80p 811.80p 803.20p 805.80p 1134235
03/07/2023 804.20p 820.80p 804.20p 807.00p 407792
30/06/2023 786.20p 818.60p 782.00p 815.60p 2532377
29/06/2023 788.40p 789.60p 779.07p 783.60p 719887
28/06/2023 775.00p 789.40p 771.20p 786.20p 643657
27/06/2023 774.20p 778.00p 768.00p 772.80p 510621
26/06/2023 778.80p 778.80p 764.20p 774.80p 576146
23/06/2023 776.80p 780.53p 766.90p 772.00p 780714
22/06/2023 768.40p 781.80p 765.60p 776.80p 975788
21/06/2023 797.00p 799.40p 776.00p 776.20p 1140860
20/06/2023 809.00p 812.20p 796.80p 798.40p 597327
19/06/2023 816.40p 829.40p 803.20p 809.40p 534256
16/06/2023 838.00p 843.00p 821.20p 821.80p 2159090
15/06/2023 844.60p 847.82p 830.80p 836.40p 791083
14/06/2023 867.20p 868.20p 841.80p 844.40p 1027279
13/06/2023 865.00p 874.00p 861.00p 863.40p 580980
12/06/2023 863.40p 872.62p 855.20p 859.20p 1062962
09/06/2023 859.00p 870.00p 843.60p 861.60p 1267063
08/06/2023 832.20p 863.20p 831.40p 857.60p 1419639
07/06/2023 830.20p 835.80p 823.40p 831.80p 991785
06/06/2023 804.60p 831.00p 802.40p 828.40p 602991
05/06/2023 827.20p 830.40p 814.20p 814.20p 422978
02/06/2023 809.60p 822.00p 802.28p 817.20p 611348
01/06/2023 797.20p 809.20p 797.20p 805.40p 692182
31/05/2023 817.20p 817.20p 801.80p 802.20p 1083178
30/05/2023 804.40p 821.60p 800.00p 814.60p 800114
26/05/2023 800.20p 807.20p 787.02p 800.40p 674883
25/05/2023 806.00p 806.00p 778.80p 791.80p 896724
24/05/2023 816.60p 820.60p 798.80p 799.60p 2131857
23/05/2023 820.80p 836.20p 812.00p 825.80p 1560800
22/05/2023 815.00p 818.80p 808.00p 816.80p 541896
19/05/2023 798.20p 816.60p 797.20p 811.80p 648640
18/05/2023 797.00p 803.80p 795.40p 799.40p 728424
17/05/2023 803.00p 803.00p 789.20p 795.00p 583410
16/05/2023 805.40p 807.40p 796.60p 800.00p 583896
15/05/2023 809.20p 811.03p 797.60p 806.40p 720808
12/05/2023 807.80p 811.80p 796.80p 804.00p 618766
11/05/2023 783.20p 803.60p 782.20p 803.60p 668170
10/05/2023 793.00p 793.00p 780.38p 783.20p 556902
09/05/2023 793.40p 807.40p 787.40p 788.80p 848627
05/05/2023 800.60p 803.20p 784.40p 792.40p 786005
04/05/2023 815.40p 828.70p 800.40p 800.40p 1512426
03/05/2023 780.00p 792.80p 779.80p 791.80p 1355323
02/05/2023 805.00p 811.60p 782.00p 782.00p 808625
28/04/2023 785.80p 803.00p 785.80p 803.00p 708768
27/04/2023 784.00p 793.80p 777.00p 787.60p 599415
26/04/2023 802.00p 809.22p 787.00p 792.20p 580907
25/04/2023 793.40p 805.40p 789.49p 799.80p 599973

*Close Price adjusted for both dividends and splits