Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/03/2020 1,570.50p 1,605.50p 1,512.00p 1,519.50p 1916751
02/03/2020 1,548.00p 1,616.00p 1,530.00p 1,555.00p 1994414
28/02/2020 1,522.00p 1,536.50p 1,471.00p 1,536.50p 2770435
27/02/2020 1,610.50p 1,618.50p 1,543.50p 1,559.00p 1589142
26/02/2020 1,652.00p 1,656.50p 1,588.50p 1,643.50p 1351055
25/02/2020 1,677.50p 1,714.00p 1,639.00p 1,653.50p 1542873
24/02/2020 1,670.00p 1,679.00p 1,639.50p 1,675.50p 1329758
21/02/2020 1,713.50p 1,726.75p 1,687.50p 1,710.00p 889506
20/02/2020 1,689.00p 1,722.00p 1,666.00p 1,710.00p 1152233
19/02/2020 1,702.00p 1,703.50p 1,670.50p 1,697.00p 1025471
18/02/2020 1,666.50p 1,697.00p 1,666.17p 1,680.00p 1352804
17/02/2020 1,705.00p 1,715.85p 1,676.00p 1,690.50p 950112
14/02/2020 1,693.00p 1,705.00p 1,667.00p 1,689.50p 1031702
13/02/2020 1,690.00p 1,698.50p 1,634.50p 1,674.50p 1489824
12/02/2020 1,641.50p 1,685.50p 1,623.00p 1,685.50p 1184631
11/02/2020 1,643.50p 1,670.00p 1,636.14p 1,639.00p 6715833
10/02/2020 1,605.50p 1,638.00p 1,591.50p 1,634.50p 1983611
07/02/2020 1,620.00p 1,670.30p 1,590.00p 1,604.50p 41496232
06/02/2020 1,774.00p 1,787.50p 1,708.50p 1,708.50p 1152941
05/02/2020 1,768.50p 1,791.50p 1,732.75p 1,755.50p 896024
04/02/2020 1,735.50p 1,793.50p 1,735.50p 1,778.00p 928942
03/02/2020 1,738.00p 1,776.50p 1,728.00p 1,752.00p 1118937
31/01/2020 1,826.50p 1,871.39p 1,721.00p 1,725.00p 3123432
30/01/2020 1,842.00p 1,879.50p 1,831.50p 1,879.50p 933743
29/01/2020 1,855.50p 1,873.50p 1,834.89p 1,870.00p 711121
28/01/2020 1,817.00p 1,857.50p 1,800.00p 1,851.50p 876170
27/01/2020 1,801.50p 1,835.42p 1,780.50p 1,799.00p 693515
24/01/2020 1,790.50p 1,847.50p 1,789.00p 1,831.50p 752960
23/01/2020 1,837.50p 1,837.50p 1,760.00p 1,776.50p 671518
22/01/2020 1,796.50p 1,822.00p 1,795.50p 1,807.00p 567241
21/01/2020 1,760.00p 1,807.00p 1,751.46p 1,796.00p 555131
20/01/2020 1,784.50p 1,818.74p 1,772.00p 1,777.00p 336852
17/01/2020 1,799.00p 1,830.00p 1,791.68p 1,800.50p 606339
16/01/2020 1,861.00p 1,861.00p 1,790.00p 1,790.00p 695194
15/01/2020 1,828.00p 1,855.00p 1,810.67p 1,830.00p 700027
14/01/2020 1,821.00p 1,848.50p 1,798.50p 1,812.00p 942188
13/01/2020 1,838.50p 1,905.00p 1,829.50p 1,830.00p 766063
10/01/2020 1,898.00p 1,910.50p 1,844.50p 1,844.50p 800012
09/01/2020 1,926.50p 1,936.50p 1,879.00p 1,893.00p 503421
08/01/2020 1,848.00p 1,911.50p 1,842.00p 1,911.50p 725822
07/01/2020 1,902.50p 1,911.95p 1,859.00p 1,872.00p 707060
06/01/2020 1,905.50p 1,915.00p 1,859.00p 1,872.00p 683163
03/01/2020 1,935.00p 1,946.50p 1,914.50p 1,937.50p 622774
02/01/2020 1,935.00p 2,008.00p 1,935.00p 1,962.50p 783246
31/12/2019 1,955.00p 1,959.05p 1,926.50p 1,935.00p 149550
30/12/2019 1,968.00p 1,994.50p 1,959.00p 1,959.00p 287409
27/12/2019 1,999.50p 1,999.50p 1,953.50p 1,968.00p 444023
24/12/2019 1,978.50p 1,999.50p 1,974.02p 1,975.50p 129887
23/12/2019 1,968.00p 2,005.00p 1,964.50p 1,974.50p 383936
20/12/2019 1,959.00p 2,001.00p 1,959.00p 1,962.50p 1250304
19/12/2019 2,029.00p 2,030.67p 1,958.50p 1,958.50p 990312
18/12/2019 2,035.00p 2,050.00p 2,015.00p 2,023.00p 734799
17/12/2019 2,073.00p 2,113.00p 2,020.00p 2,040.00p 1167533
16/12/2019 1,979.50p 2,104.00p 1,973.25p 2,073.00p 1542250
13/12/2019 2,070.00p 2,186.00p 1,953.00p 1,953.00p 2046184
12/12/2019 1,858.50p 1,918.50p 1,830.50p 1,908.00p 898693
11/12/2019 1,869.00p 1,871.50p 1,800.00p 1,840.50p 636702
10/12/2019 1,874.50p 1,885.00p 1,823.00p 1,862.50p 705426
09/12/2019 1,815.50p 1,871.00p 1,815.50p 1,860.50p 470765
06/12/2019 1,832.00p 1,840.50p 1,813.00p 1,840.50p 416323
05/12/2019 1,795.00p 1,825.00p 1,792.45p 1,815.50p 417447
04/12/2019 1,739.00p 1,808.50p 1,736.26p 1,808.50p 698291
03/12/2019 1,789.50p 1,815.50p 1,743.50p 1,758.00p 818182
02/12/2019 1,842.50p 1,879.00p 1,802.50p 1,806.00p 647338
29/11/2019 1,880.50p 1,888.52p 1,855.00p 1,855.00p 595787
28/11/2019 1,880.50p 1,914.00p 1,873.50p 1,900.00p 514544
27/11/2019 1,889.50p 1,892.50p 1,844.00p 1,885.00p 573753
26/11/2019 1,860.50p 1,869.50p 1,834.00p 1,860.00p 944912
25/11/2019 1,798.50p 1,849.50p 1,798.50p 1,849.50p 619135
22/11/2019 1,787.50p 1,805.50p 1,757.00p 1,805.50p 548329
21/11/2019 1,761.00p 1,767.00p 1,710.00p 1,757.50p 798780
20/11/2019 1,799.50p 1,802.00p 1,753.00p 1,776.50p 739148
19/11/2019 1,809.00p 1,849.50p 1,784.50p 1,817.50p 1029509
18/11/2019 1,773.50p 1,791.50p 1,747.53p 1,776.00p 763956
15/11/2019 1,746.50p 1,746.50p 1,700.75p 1,739.00p 720818
14/11/2019 1,735.00p 1,755.50p 1,715.73p 1,725.00p 728933
13/11/2019 1,793.50p 1,797.00p 1,741.00p 1,744.00p 896020
12/11/2019 1,762.00p 1,821.00p 1,739.50p 1,803.00p 901400
11/11/2019 1,734.50p 1,781.00p 1,711.50p 1,765.50p 638282
08/11/2019 1,748.50p 1,779.50p 1,746.52p 1,752.50p 539880
07/11/2019 1,775.50p 1,794.50p 1,754.00p 1,763.50p 532889
06/11/2019 1,797.50p 1,797.50p 1,758.00p 1,770.50p 782546
05/11/2019 1,742.50p 1,821.00p 1,740.50p 1,794.00p 887439
04/11/2019 1,761.50p 1,779.25p 1,745.00p 1,749.00p 741937
01/11/2019 1,787.50p 1,787.50p 1,735.50p 1,737.00p 750540
31/10/2019 1,795.00p 1,795.00p 1,759.50p 1,772.00p 896751
30/10/2019 1,729.50p 1,787.00p 1,729.41p 1,777.00p 586269
29/10/2019 1,761.50p 1,761.50p 1,723.00p 1,749.00p 527002
28/10/2019 1,744.00p 1,765.50p 1,726.50p 1,759.50p 485135
25/10/2019 1,780.00p 1,799.00p 1,729.50p 1,739.50p 644150
24/10/2019 1,743.00p 1,797.00p 1,729.22p 1,791.50p 890864
23/10/2019 1,751.50p 1,764.00p 1,709.00p 1,744.00p 1082684
22/10/2019 1,736.00p 1,770.00p 1,722.50p 1,767.00p 557152
21/10/2019 1,744.00p 1,761.00p 1,710.50p 1,728.50p 1054662
18/10/2019 1,792.50p 1,799.50p 1,726.50p 1,739.00p 841243
17/10/2019 1,792.00p 1,808.00p 1,730.50p 1,776.50p 1549508
16/10/2019 1,839.50p 1,846.50p 1,745.50p 1,800.00p 1100072
15/10/2019 1,796.00p 1,853.50p 1,770.00p 1,838.50p 1984627
14/10/2019 1,848.50p 1,851.00p 1,773.50p 1,790.00p 801420
11/10/2019 1,753.50p 1,891.00p 1,746.50p 1,852.50p 1420495
10/10/2019 1,850.50p 1,860.50p 1,744.50p 1,767.00p 1565403
09/10/2019 1,772.00p 1,831.00p 1,738.00p 1,816.50p 1090823
08/10/2019 1,811.00p 1,811.51p 1,765.00p 1,771.50p 935289
07/10/2019 1,815.00p 1,839.50p 1,772.50p 1,790.50p 1219275
04/10/2019 1,832.00p 1,848.20p 1,787.00p 1,816.50p 922881
03/10/2019 1,852.00p 1,867.00p 1,796.00p 1,828.50p 1309011
02/10/2019 1,973.00p 1,978.00p 1,855.00p 1,855.00p 1791003
01/10/2019 2,069.00p 2,085.00p 1,990.00p 2,006.00p 1045241
30/09/2019 2,053.00p 2,117.00p 2,053.00p 2,079.00p 881629
27/09/2019 2,057.00p 2,080.00p 2,030.00p 2,077.00p 544180
26/09/2019 1,973.50p 2,045.00p 1,973.50p 2,039.00p 449099
25/09/2019 1,995.50p 2,005.00p 1,957.50p 2,005.00p 639205
24/09/2019 2,044.00p 2,053.00p 2,008.00p 2,008.00p 415977
23/09/2019 2,028.00p 2,033.00p 1,973.76p 2,028.00p 481815
20/09/2019 2,020.00p 2,081.00p 2,019.00p 2,030.00p 1334056
19/09/2019 2,024.00p 2,053.00p 2,005.85p 2,045.00p 359679
18/09/2019 2,009.00p 2,028.00p 1,989.50p 2,008.00p 443389
17/09/2019 2,014.00p 2,026.00p 1,992.00p 2,009.00p 478568
16/09/2019 2,025.00p 2,029.00p 2,004.00p 2,014.00p 429972
13/09/2019 2,031.00p 2,061.00p 2,010.00p 2,047.00p 450496
12/09/2019 2,056.00p 2,059.00p 2,015.00p 2,025.00p 537602
11/09/2019 1,990.00p 2,066.00p 1,977.50p 2,025.00p 735797
10/09/2019 1,977.00p 1,990.50p 1,917.50p 1,971.50p 906444
09/09/2019 2,000.00p 2,000.00p 1,959.50p 1,972.00p 423156
06/09/2019 1,959.00p 1,991.50p 1,945.50p 1,980.00p 555114
05/09/2019 1,953.00p 1,954.50p 1,908.00p 1,950.50p 731800
04/09/2019 1,910.50p 1,935.50p 1,900.50p 1,915.00p 608882
03/09/2019 1,908.00p 1,908.00p 1,873.00p 1,890.00p 663432
02/09/2019 1,880.00p 1,903.50p 1,880.00p 1,894.50p 358917
30/08/2019 1,890.00p 1,901.50p 1,859.00p 1,878.00p 338595
29/08/2019 1,851.50p 1,897.50p 1,848.48p 1,897.50p 404815
28/08/2019 1,899.50p 1,905.00p 1,846.00p 1,861.00p 526973
27/08/2019 1,878.50p 1,934.00p 1,866.00p 1,909.00p 752214
23/08/2019 1,922.50p 1,942.00p 1,889.00p 1,889.00p 431057
22/08/2019 1,930.50p 1,936.50p 1,900.00p 1,912.50p 820979
21/08/2019 1,931.00p 1,973.50p 1,919.00p 1,944.50p 660575
20/08/2019 1,926.50p 1,965.00p 1,911.00p 1,915.00p 679071
19/08/2019 1,923.50p 1,951.00p 1,907.00p 1,915.50p 656526
16/08/2019 1,867.00p 1,898.00p 1,865.50p 1,898.00p 601766
15/08/2019 1,847.00p 1,916.50p 1,838.00p 1,857.00p 968137
14/08/2019 1,953.50p 1,953.50p 1,857.00p 1,876.50p 1070596
13/08/2019 1,996.00p 1,996.00p 1,922.00p 1,955.00p 1055542
12/08/2019 2,099.00p 2,104.00p 1,996.00p 1,996.00p 727275
09/08/2019 2,035.00p 2,099.00p 2,022.94p 2,066.00p 1124042
08/08/2019 1,877.50p 2,050.00p 1,865.00p 2,050.00p 1319851
07/08/2019 1,886.50p 1,892.07p 1,817.00p 1,833.00p 1152124
06/08/2019 1,900.00p 1,927.28p 1,877.00p 1,877.00p 980894
05/08/2019 2,019.00p 2,023.00p 1,903.50p 1,903.50p 1106140
02/08/2019 2,097.00p 2,097.00p 2,023.00p 2,043.00p 872554
01/08/2019 2,090.00p 2,113.00p 2,082.00p 2,113.00p 651679
31/07/2019 2,118.00p 2,123.00p 2,042.23p 2,100.00p 698180
30/07/2019 2,122.00p 2,148.00p 2,098.00p 2,122.00p 514936
29/07/2019 2,098.00p 2,173.00p 2,094.00p 2,120.00p 816512
26/07/2019 2,071.00p 2,107.00p 2,071.00p 2,105.00p 318490
25/07/2019 2,104.00p 2,112.00p 2,068.00p 2,080.00p 465391
24/07/2019 2,098.00p 2,125.00p 2,082.00p 2,100.00p 688329
23/07/2019 2,087.00p 2,108.00p 2,079.00p 2,092.00p 495112
22/07/2019 2,063.00p 2,097.00p 2,047.00p 2,079.00p 413498
19/07/2019 2,055.00p 2,082.00p 2,054.00p 2,070.00p 416820
18/07/2019 2,042.00p 2,057.00p 2,035.00p 2,050.00p 425809
17/07/2019 2,040.00p 2,071.00p 2,017.00p 2,058.00p 454744
16/07/2019 2,031.00p 2,064.00p 2,024.00p 2,057.00p 522664
15/07/2019 2,020.00p 2,042.00p 1,998.53p 2,039.00p 422545
12/07/2019 2,030.00p 2,034.00p 2,003.00p 2,014.00p 510733
11/07/2019 2,003.00p 2,035.00p 1,999.75p 2,021.00p 452905
10/07/2019 1,977.00p 2,018.00p 1,970.00p 1,996.50p 719776
09/07/2019 2,014.00p 2,038.00p 1,937.00p 1,977.00p 1199690
08/07/2019 2,024.00p 2,045.00p 2,010.24p 2,019.00p 549412
05/07/2019 2,043.00p 2,058.00p 2,018.00p 2,023.00p 496588
04/07/2019 2,023.00p 2,049.00p 2,019.60p 2,034.00p 463705
03/07/2019 1,987.50p 2,024.00p 1,981.00p 2,018.00p 1040804
02/07/2019 1,964.50p 1,990.50p 1,948.00p 1,979.00p 928763
01/07/2019 1,938.00p 1,976.00p 1,928.50p 1,953.00p 874916
28/06/2019 1,930.50p 1,931.50p 1,898.50p 1,919.00p 854072
27/06/2019 1,887.50p 1,930.01p 1,883.25p 1,915.50p 899163
26/06/2019 1,925.50p 1,929.00p 1,881.00p 1,881.00p 853817
25/06/2019 1,877.50p 1,913.00p 1,874.00p 1,913.00p 1201840
24/06/2019 1,891.50p 1,908.50p 1,879.50p 1,891.50p 991839
21/06/2019 1,888.50p 1,907.00p 1,880.50p 1,903.00p 1984046
20/06/2019 1,856.50p 1,907.00p 1,840.50p 1,891.50p 1111520
19/06/2019 1,890.50p 1,916.00p 1,857.50p 1,859.00p 1217200
18/06/2019 1,904.50p 1,929.00p 1,877.00p 1,911.00p 1586378
17/06/2019 1,877.00p 1,898.50p 1,862.54p 1,898.50p 1022862
14/06/2019 1,870.50p 1,885.00p 1,858.50p 1,870.00p 896620
13/06/2019 1,875.00p 1,912.50p 1,865.00p 1,874.00p 1565268
12/06/2019 1,860.50p 1,889.00p 1,855.06p 1,867.00p 1266479
11/06/2019 1,907.00p 1,928.00p 1,864.50p 1,878.50p 1980349
10/06/2019 1,914.50p 1,934.50p 1,827.50p 1,913.00p 2041693
07/06/2019 1,922.50p 1,953.00p 1,883.69p 1,939.50p 1272812
06/06/2019 1,976.00p 1,991.00p 1,890.00p 1,900.00p 3634641
05/06/2019 2,096.00p 2,111.00p 1,981.50p 1,981.50p 3516829
04/06/2019 2,189.00p 2,199.00p 2,072.00p 2,126.00p 2124559
03/06/2019 2,252.00p 2,252.00p 2,184.00p 2,228.00p 1097994
31/05/2019 2,262.00p 2,272.00p 2,238.00p 2,266.00p 641157
30/05/2019 2,248.00p 2,294.00p 2,248.00p 2,276.00p 462945
29/05/2019 2,266.00p 2,297.00p 2,245.00p 2,246.00p 431235
28/05/2019 2,291.00p 2,302.00p 2,277.00p 2,277.00p 1131719
24/05/2019 2,266.00p 2,304.00p 2,266.00p 2,286.00p 591382
23/05/2019 2,283.00p 2,291.00p 2,231.00p 2,272.00p 1049188
22/05/2019 2,331.00p 2,350.00p 2,280.00p 2,292.00p 9476373

*Close Price adjusted for both dividends and splits