Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/09/2021 1,440.00p 1,449.50p 1,421.50p 1,431.50p 1032064
29/09/2021 1,423.50p 1,439.00p 1,418.50p 1,439.00p 879577
28/09/2021 1,400.50p 1,425.50p 1,393.50p 1,422.50p 788539
27/09/2021 1,412.00p 1,416.50p 1,384.00p 1,401.50p 791874
24/09/2021 1,408.50p 1,420.50p 1,398.50p 1,401.00p 893282
23/09/2021 1,411.50p 1,423.00p 1,403.50p 1,404.50p 1001524
22/09/2021 1,421.00p 1,452.34p 1,421.00p 1,439.50p 777606
21/09/2021 1,425.50p 1,435.50p 1,412.50p 1,417.50p 511341
20/09/2021 1,414.00p 1,449.00p 1,403.50p 1,421.50p 934184
17/09/2021 1,436.50p 1,447.00p 1,419.00p 1,424.50p 1478403
16/09/2021 1,437.50p 1,444.00p 1,426.50p 1,426.50p 494436
15/09/2021 1,431.50p 1,448.70p 1,430.75p 1,434.00p 782714
14/09/2021 1,448.00p 1,450.50p 1,425.50p 1,433.50p 478302
13/09/2021 1,456.00p 1,467.50p 1,449.50p 1,453.00p 381174
10/09/2021 1,454.50p 1,502.00p 1,436.25p 1,448.00p 701573
09/09/2021 1,475.00p 1,476.50p 1,433.00p 1,446.00p 839163
08/09/2021 1,480.00p 1,488.00p 1,468.50p 1,480.50p 747062
07/09/2021 1,500.00p 1,504.26p 1,474.50p 1,485.00p 822159
06/09/2021 1,502.00p 1,511.19p 1,492.40p 1,499.50p 275620
03/09/2021 1,517.50p 1,522.00p 1,492.00p 1,493.50p 579099
02/09/2021 1,507.50p 1,512.50p 1,492.50p 1,512.50p 487131
01/09/2021 1,517.00p 1,521.50p 1,489.00p 1,515.50p 665178
31/08/2021 1,508.50p 1,514.50p 1,490.00p 1,508.50p 642582
27/08/2021 1,507.00p 1,507.50p 1,495.00p 1,504.00p 263924
26/08/2021 1,506.50p 1,516.00p 1,498.00p 1,506.00p 350430
25/08/2021 1,503.50p 1,518.00p 1,500.50p 1,509.50p 390523
24/08/2021 1,488.50p 1,504.50p 1,488.50p 1,504.00p 609863
23/08/2021 1,485.50p 1,491.50p 1,471.50p 1,484.00p 719652
20/08/2021 1,488.50p 1,491.50p 1,461.24p 1,476.00p 950280
19/08/2021 1,466.50p 1,489.50p 1,457.00p 1,486.00p 647710
18/08/2021 1,477.50p 1,485.50p 1,460.00p 1,485.50p 717689
17/08/2021 1,480.50p 1,487.75p 1,469.50p 1,474.50p 1167484
16/08/2021 1,473.00p 1,491.50p 1,467.50p 1,491.50p 932438
13/08/2021 1,509.00p 1,524.00p 1,484.00p 1,486.50p 1278114
12/08/2021 1,477.50p 1,525.50p 1,471.39p 1,512.00p 1754839
11/08/2021 1,469.50p 1,503.00p 1,466.00p 1,480.50p 1661268
10/08/2021 1,445.00p 1,504.50p 1,439.00p 1,472.00p 1814486
09/08/2021 1,541.50p 1,542.00p 1,431.00p 1,454.50p 5695064
06/08/2021 1,620.50p 1,640.50p 1,617.50p 1,640.50p 547612
05/08/2021 1,614.00p 1,630.00p 1,610.00p 1,620.00p 379704
04/08/2021 1,619.00p 1,628.00p 1,614.50p 1,619.00p 495127
03/08/2021 1,634.00p 1,640.00p 1,616.50p 1,617.50p 245569
02/08/2021 1,639.50p 1,655.81p 1,631.50p 1,637.00p 377307
30/07/2021 1,625.50p 1,644.50p 1,608.50p 1,632.50p 476056
29/07/2021 1,641.00p 1,647.00p 1,620.00p 1,638.50p 452002
28/07/2021 1,631.00p 1,654.50p 1,630.50p 1,645.50p 384049
27/07/2021 1,625.00p 1,636.50p 1,610.50p 1,630.00p 870714
26/07/2021 1,626.50p 1,639.50p 1,612.31p 1,633.50p 565644
23/07/2021 1,614.50p 1,632.50p 1,608.50p 1,632.50p 602192
22/07/2021 1,616.50p 1,630.00p 1,604.00p 1,605.50p 546265
21/07/2021 1,590.00p 1,614.00p 1,588.36p 1,608.00p 356929
20/07/2021 1,600.00p 1,600.50p 1,559.49p 1,580.00p 554429
19/07/2021 1,605.50p 1,612.25p 1,584.50p 1,592.00p 368157
16/07/2021 1,610.50p 1,632.50p 1,604.00p 1,620.00p 526923
15/07/2021 1,612.00p 1,617.50p 1,595.00p 1,598.00p 595436
14/07/2021 1,675.00p 1,675.00p 1,614.50p 1,618.00p 585776
13/07/2021 1,678.50p 1,678.50p 1,661.50p 1,677.00p 435467
12/07/2021 1,650.50p 1,671.00p 1,649.50p 1,662.50p 329037
09/07/2021 1,628.00p 1,654.50p 1,614.86p 1,653.50p 592331
08/07/2021 1,621.50p 1,629.00p 1,613.00p 1,621.50p 644109
07/07/2021 1,622.50p 1,645.00p 1,615.50p 1,634.50p 501420
06/07/2021 1,600.50p 1,614.50p 1,600.00p 1,614.50p 364154
05/07/2021 1,603.50p 1,616.50p 1,600.00p 1,614.50p 210691
02/07/2021 1,600.00p 1,623.50p 1,595.50p 1,607.00p 666871
01/07/2021 1,596.00p 1,611.50p 1,575.49p 1,600.00p 656341
30/06/2021 1,592.50p 1,596.00p 1,575.00p 1,589.00p 685775
29/06/2021 1,610.50p 1,627.00p 1,597.50p 1,597.50p 622209
28/06/2021 1,600.50p 1,611.50p 1,589.50p 1,607.50p 419775
25/06/2021 1,597.50p 1,602.98p 1,577.50p 1,602.50p 299572
24/06/2021 1,583.50p 1,613.50p 1,578.00p 1,595.50p 713292
23/06/2021 1,589.50p 1,601.00p 1,573.00p 1,577.50p 704636
22/06/2021 1,630.00p 1,634.00p 1,577.00p 1,588.00p 868103
21/06/2021 1,614.50p 1,639.50p 1,609.60p 1,631.00p 411016
18/06/2021 1,649.00p 1,657.50p 1,617.00p 1,619.50p 1190511
17/06/2021 1,644.00p 1,654.46p 1,631.00p 1,646.50p 492900
16/06/2021 1,638.00p 1,668.50p 1,635.00p 1,661.50p 725309
15/06/2021 1,645.50p 1,651.50p 1,633.50p 1,635.50p 498685
14/06/2021 1,647.00p 1,663.78p 1,633.00p 1,636.50p 404199
11/06/2021 1,625.50p 1,644.00p 1,623.00p 1,640.50p 486431
10/06/2021 1,645.00p 1,647.00p 1,592.50p 1,620.00p 789448
09/06/2021 1,656.50p 1,662.00p 1,637.00p 1,643.50p 719684
08/06/2021 1,671.00p 1,682.00p 1,659.50p 1,659.50p 471448
07/06/2021 1,659.00p 1,676.50p 1,646.78p 1,666.50p 437205
04/06/2021 1,658.00p 1,667.50p 1,632.00p 1,651.50p 458059
03/06/2021 1,656.50p 1,665.00p 1,645.50p 1,656.50p 281945
02/06/2021 1,655.50p 1,676.14p 1,641.50p 1,654.00p 580567
01/06/2021 1,654.50p 1,685.00p 1,641.00p 1,670.50p 737553
28/05/2021 1,659.00p 1,678.00p 1,650.00p 1,657.00p 803362
27/05/2021 1,677.50p 1,683.00p 1,649.50p 1,649.50p 3344145
26/05/2021 1,689.00p 1,697.00p 1,668.00p 1,678.00p 748688
25/05/2021 1,684.50p 1,693.00p 1,670.00p 1,689.00p 611084
24/05/2021 1,681.00p 1,689.00p 1,672.00p 1,679.00p 400904
21/05/2021 1,660.00p 1,679.50p 1,646.50p 1,674.00p 890263
20/05/2021 1,697.50p 1,701.00p 1,661.50p 1,681.00p 584043
19/05/2021 1,674.00p 1,692.00p 1,667.00p 1,681.00p 753334
18/05/2021 1,706.00p 1,715.00p 1,669.00p 1,683.00p 792004
17/05/2021 1,733.00p 1,745.00p 1,682.00p 1,696.00p 802065
14/05/2021 1,706.50p 1,738.00p 1,700.74p 1,732.00p 636105
13/05/2021 1,764.00p 1,767.50p 1,666.50p 1,690.50p 1592756
12/05/2021 1,751.00p 1,775.00p 1,749.00p 1,772.00p 654285
11/05/2021 1,754.50p 1,763.50p 1,713.50p 1,736.00p 927205
10/05/2021 1,752.50p 1,778.00p 1,742.50p 1,772.00p 732250
07/05/2021 1,732.00p 1,757.00p 1,727.00p 1,748.50p 640070
06/05/2021 1,704.50p 1,726.50p 1,695.00p 1,724.00p 571779
05/05/2021 1,688.50p 1,703.00p 1,688.50p 1,697.00p 453174
04/05/2021 1,718.50p 1,734.50p 1,681.00p 1,686.50p 719579
30/04/2021 1,667.50p 1,722.50p 1,664.07p 1,719.50p 1141203
29/04/2021 1,628.50p 1,680.00p 1,622.09p 1,667.50p 773881
28/04/2021 1,658.50p 1,663.50p 1,621.50p 1,626.50p 543258
27/04/2021 1,669.00p 1,679.00p 1,633.50p 1,650.00p 553822
26/04/2021 1,683.00p 1,701.50p 1,673.50p 1,673.50p 566655
23/04/2021 1,681.50p 1,684.50p 1,657.00p 1,677.00p 670597
22/04/2021 1,689.50p 1,701.50p 1,673.00p 1,697.00p 878344
21/04/2021 1,673.50p 1,683.00p 1,659.44p 1,670.00p 568306
20/04/2021 1,689.50p 1,694.50p 1,668.00p 1,668.50p 735932
19/04/2021 1,658.50p 1,695.50p 1,658.50p 1,683.50p 1036619
16/04/2021 1,677.00p 1,683.00p 1,656.50p 1,658.50p 652571
15/04/2021 1,649.50p 1,672.00p 1,640.00p 1,672.00p 573152
14/04/2021 1,675.50p 1,675.50p 1,638.00p 1,640.00p 761388
13/04/2021 1,677.50p 1,691.50p 1,662.50p 1,671.00p 558455
12/04/2021 1,663.00p 1,677.00p 1,655.00p 1,677.00p 604119
09/04/2021 1,674.50p 1,677.50p 1,649.74p 1,667.00p 722048
08/04/2021 1,651.50p 1,668.50p 1,641.94p 1,667.00p 717362
07/04/2021 1,646.50p 1,661.49p 1,635.50p 1,650.00p 787148
06/04/2021 1,603.50p 1,637.00p 1,588.50p 1,635.50p 1261075
01/04/2021 1,549.00p 1,586.50p 1,546.50p 1,581.00p 1116157
31/03/2021 1,554.00p 1,563.50p 1,535.00p 1,541.50p 917998
30/03/2021 1,550.00p 1,563.50p 1,544.00p 1,555.00p 666873
29/03/2021 1,529.00p 1,551.00p 1,523.50p 1,541.00p 674637
26/03/2021 1,536.50p 1,541.00p 1,513.50p 1,523.50p 783895
25/03/2021 1,522.50p 1,532.00p 1,509.00p 1,526.00p 881523
24/03/2021 1,529.00p 1,537.50p 1,509.52p 1,528.00p 540460
23/03/2021 1,537.50p 1,552.50p 1,529.00p 1,535.00p 580723
22/03/2021 1,554.00p 1,554.50p 1,516.24p 1,546.00p 606766
19/03/2021 1,547.50p 1,563.26p 1,530.00p 1,555.00p 1294876
18/03/2021 1,577.50p 1,580.00p 1,540.50p 1,566.00p 596078
17/03/2021 1,585.00p 1,605.50p 1,551.50p 1,572.00p 1042622
16/03/2021 1,524.50p 1,551.50p 1,513.00p 1,549.50p 864592
15/03/2021 1,529.00p 1,538.00p 1,510.00p 1,510.00p 934686
12/03/2021 1,516.50p 1,529.50p 1,511.00p 1,527.00p 600866
11/03/2021 1,526.50p 1,544.00p 1,521.50p 1,521.50p 687123
10/03/2021 1,530.00p 1,539.50p 1,521.50p 1,524.00p 958625
09/03/2021 1,523.50p 1,544.50p 1,511.94p 1,534.00p 497692
08/03/2021 1,514.00p 1,532.50p 1,509.50p 1,526.00p 676908
05/03/2021 1,517.50p 1,541.50p 1,511.00p 1,515.50p 957200
04/03/2021 1,537.00p 1,545.50p 1,523.50p 1,529.50p 739543
03/03/2021 1,554.50p 1,573.25p 1,529.00p 1,543.00p 915558
02/03/2021 1,523.00p 1,549.00p 1,523.00p 1,544.50p 682606
01/03/2021 1,519.50p 1,550.00p 1,506.10p 1,530.00p 790387
26/02/2021 1,522.00p 1,538.00p 1,504.00p 1,510.50p 1757406
25/02/2021 1,548.00p 1,562.00p 1,542.00p 1,542.00p 634953
24/02/2021 1,527.50p 1,555.00p 1,527.50p 1,545.00p 763501
23/02/2021 1,519.50p 1,551.00p 1,510.50p 1,542.50p 1193199
22/02/2021 1,500.00p 1,527.50p 1,486.00p 1,527.50p 1128163
19/02/2021 1,527.00p 1,544.00p 1,508.50p 1,516.00p 3024136
18/02/2021 1,542.50p 1,556.00p 1,513.95p 1,527.50p 1440927
17/02/2021 1,534.00p 1,558.50p 1,518.00p 1,539.50p 23190448
16/02/2021 1,675.00p 1,683.50p 1,649.50p 1,653.00p 399315
15/02/2021 1,652.00p 1,674.50p 1,643.50p 1,669.50p 497078
12/02/2021 1,645.50p 1,666.50p 1,618.50p 1,646.00p 366998
11/02/2021 1,640.00p 1,652.00p 1,624.78p 1,647.50p 332814
10/02/2021 1,656.00p 1,673.24p 1,634.73p 1,645.00p 487275
09/02/2021 1,624.00p 1,649.50p 1,612.50p 1,649.50p 533378
08/02/2021 1,634.50p 1,638.50p 1,615.00p 1,627.00p 388002
05/02/2021 1,631.50p 1,646.00p 1,626.00p 1,628.50p 482371
04/02/2021 1,627.50p 1,660.00p 1,616.00p 1,641.00p 663483
03/02/2021 1,651.00p 1,659.50p 1,624.50p 1,629.50p 956789
02/02/2021 1,636.50p 1,679.91p 1,614.00p 1,637.50p 1310885
01/02/2021 1,750.00p 1,753.50p 1,605.00p 1,631.50p 1646913
29/01/2021 1,711.50p 1,730.50p 1,690.00p 1,708.50p 1512108
28/01/2021 1,767.00p 1,783.50p 1,702.50p 1,740.00p 2201292
27/01/2021 1,683.00p 1,796.00p 1,679.00p 1,788.00p 2067188
26/01/2021 1,665.00p 1,696.50p 1,632.50p 1,682.00p 772596
25/01/2021 1,649.00p 1,681.00p 1,620.00p 1,658.00p 979603
22/01/2021 1,663.00p 1,665.00p 1,615.50p 1,650.00p 674997
21/01/2021 1,641.00p 1,677.00p 1,639.00p 1,662.50p 951183
20/01/2021 1,597.50p 1,647.50p 1,582.00p 1,633.00p 1034955
19/01/2021 1,561.00p 1,600.50p 1,560.89p 1,600.00p 1098671
18/01/2021 1,562.50p 1,589.00p 1,549.99p 1,557.00p 339648
15/01/2021 1,581.50p 1,603.00p 1,552.00p 1,569.00p 646223
14/01/2021 1,609.50p 1,617.50p 1,575.50p 1,590.00p 766079
13/01/2021 1,637.00p 1,653.00p 1,599.25p 1,610.50p 567182
12/01/2021 1,629.50p 1,649.50p 1,613.00p 1,626.50p 1223864
11/01/2021 1,730.00p 1,730.00p 1,623.50p 1,628.00p 720624
08/01/2021 1,596.00p 1,668.00p 1,584.00p 1,655.00p 1202064
07/01/2021 1,567.00p 1,584.48p 1,552.50p 1,570.00p 910929
06/01/2021 1,505.00p 1,543.50p 1,478.50p 1,542.00p 1576761
05/01/2021 1,485.50p 1,519.26p 1,485.50p 1,501.00p 700772
04/01/2021 1,542.50p 1,555.50p 1,489.50p 1,499.00p 970860
31/12/2020 1,517.00p 1,536.00p 1,502.50p 1,525.00p 263840
30/12/2020 1,554.50p 1,579.50p 1,542.50p 1,542.50p 421049
29/12/2020 1,568.00p 1,588.97p 1,552.50p 1,556.00p 795811
28/12/2020 1,543.00p 1,556.00p 1,523.50p 1,552.00p 315206
24/12/2020 1,543.00p 1,556.00p 1,523.50p 1,552.00p 315206
23/12/2020 1,509.50p 1,545.00p 1,500.00p 1,529.50p 550704
22/12/2020 1,483.50p 1,512.50p 1,483.50p 1,505.50p 485714
21/12/2020 1,492.50p 1,503.00p 1,449.50p 1,498.00p 757511
18/12/2020 1,506.00p 1,521.00p 1,488.66p 1,497.00p 834353
17/12/2020 1,515.50p 1,530.00p 1,487.00p 1,510.00p 673711
16/12/2020 1,459.50p 1,528.00p 1,447.00p 1,501.50p 1250795

*Close Price adjusted for both dividends and splits