Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/04/2016 1,301.00p 1,306.00p 1,297.00p 1,301.00p 521591
22/04/2016 1,290.00p 1,306.00p 1,283.00p 1,300.00p 653223
21/04/2016 1,313.00p 1,321.00p 1,297.00p 1,299.00p 638446
20/04/2016 1,358.00p 1,358.00p 1,314.00p 1,314.00p 1123440
19/04/2016 1,355.00p 1,375.00p 1,355.00p 1,375.00p 624229
18/04/2016 1,352.00p 1,361.00p 1,345.00p 1,355.00p 304548
15/04/2016 1,370.00p 1,372.00p 1,357.00p 1,364.00p 332573
14/04/2016 1,379.00p 1,383.00p 1,366.13p 1,369.00p 466220
13/04/2016 1,347.00p 1,375.00p 1,339.00p 1,375.00p 1165197
12/04/2016 1,316.00p 1,342.00p 1,307.00p 1,337.00p 565766
11/04/2016 1,289.00p 1,322.00p 1,284.30p 1,318.00p 544924
08/04/2016 1,282.00p 1,299.00p 1,279.00p 1,293.00p 601889
07/04/2016 1,317.00p 1,318.00p 1,275.00p 1,279.00p 444321
06/04/2016 1,304.00p 1,318.49p 1,302.00p 1,311.00p 534189
05/04/2016 1,330.00p 1,341.05p 1,298.00p 1,302.00p 540747
04/04/2016 1,334.00p 1,352.00p 1,334.00p 1,341.00p 499472
01/04/2016 1,332.00p 1,347.00p 1,317.00p 1,339.00p 859121
31/03/2016 1,329.00p 1,351.00p 1,325.00p 1,344.00p 662519
30/03/2016 1,326.00p 1,334.66p 1,322.00p 1,332.00p 554996
29/03/2016 1,295.00p 1,315.00p 1,293.00p 1,315.00p 442144
24/03/2016 1,299.00p 1,307.00p 1,289.00p 1,289.00p 313529
23/03/2016 1,307.00p 1,322.90p 1,302.00p 1,311.00p 309618
22/03/2016 1,304.00p 1,315.00p 1,280.00p 1,309.00p 678646
21/03/2016 1,315.00p 1,323.00p 1,305.00p 1,310.00p 325724
18/03/2016 1,311.00p 1,333.00p 1,300.00p 1,323.00p 878704
17/03/2016 1,317.00p 1,317.00p 1,280.00p 1,301.00p 503523
16/03/2016 1,294.00p 1,335.00p 1,267.00p 1,304.00p 945633
15/03/2016 1,279.00p 1,298.00p 1,277.00p 1,292.00p 385703
14/03/2016 1,275.00p 1,297.00p 1,275.00p 1,286.00p 473277
11/03/2016 1,239.00p 1,283.00p 1,238.00p 1,273.00p 692253
10/03/2016 1,233.00p 1,264.00p 1,218.00p 1,219.00p 717693
09/03/2016 1,233.00p 1,245.00p 1,219.63p 1,234.00p 449838
08/03/2016 1,255.00p 1,255.00p 1,226.00p 1,227.00p 475856
07/03/2016 1,262.00p 1,273.00p 1,245.59p 1,260.00p 555224
04/03/2016 1,261.00p 1,273.00p 1,252.00p 1,272.00p 665355
03/03/2016 1,270.00p 1,272.00p 1,249.24p 1,254.00p 536318
02/03/2016 1,284.00p 1,302.00p 1,262.00p 1,273.00p 613999
01/03/2016 1,240.00p 1,289.00p 1,236.00p 1,282.00p 677244
29/02/2016 1,244.00p 1,252.00p 1,233.00p 1,239.00p 1045896
26/02/2016 1,258.00p 1,266.00p 1,247.69p 1,257.00p 602866
25/02/2016 1,236.00p 1,253.00p 1,233.00p 1,244.00p 680899
24/02/2016 1,248.00p 1,259.00p 1,219.00p 1,224.00p 938842
23/02/2016 1,252.00p 1,271.00p 1,244.00p 1,255.00p 463369
22/02/2016 1,245.00p 1,272.00p 1,244.00p 1,260.00p 400991
19/02/2016 1,250.00p 1,259.00p 1,226.00p 1,238.00p 516389
18/02/2016 1,254.00p 1,258.00p 1,232.00p 1,246.00p 661337
17/02/2016 1,185.00p 1,255.00p 1,181.00p 1,254.00p 938549
16/02/2016 1,180.00p 1,191.00p 1,166.00p 1,182.00p 834041
15/02/2016 1,153.00p 1,185.00p 1,153.00p 1,176.00p 898763
12/02/2016 1,113.00p 1,130.00p 1,107.00p 1,130.00p 863732
11/02/2016 1,154.00p 1,159.00p 1,097.00p 1,106.00p 1472393
10/02/2016 1,133.00p 1,178.79p 1,123.00p 1,163.00p 1147635
09/02/2016 1,131.00p 1,160.00p 1,106.00p 1,128.00p 1478388
08/02/2016 1,228.00p 1,235.00p 1,123.00p 1,127.00p 1796211
05/02/2016 1,262.00p 1,264.00p 1,220.00p 1,220.00p 1087312
04/02/2016 1,294.00p 1,303.00p 1,248.00p 1,257.00p 2241617
03/02/2016 1,282.00p 1,291.00p 1,245.00p 1,285.00p 3666642
02/02/2016 1,340.00p 1,347.00p 1,308.67p 1,317.00p 1127268
01/02/2016 1,369.00p 1,377.00p 1,325.00p 1,341.00p 1011211
29/01/2016 1,322.00p 1,363.00p 1,315.00p 1,363.00p 865086
28/01/2016 1,322.00p 1,332.00p 1,299.06p 1,307.00p 956700
27/01/2016 1,315.00p 1,328.00p 1,309.00p 1,323.00p 1248389
26/01/2016 1,291.00p 1,327.00p 1,282.16p 1,318.00p 994024
25/01/2016 1,329.00p 1,332.00p 1,300.00p 1,312.00p 806518
22/01/2016 1,301.00p 1,325.00p 1,289.00p 1,321.00p 1038803
21/01/2016 1,254.00p 1,293.00p 1,248.00p 1,280.00p 1286494
20/01/2016 1,244.00p 1,258.00p 1,227.00p 1,249.00p 897855
19/01/2016 1,265.00p 1,281.00p 1,254.00p 1,265.00p 810473
18/01/2016 1,217.00p 1,243.00p 1,207.00p 1,239.00p 827676
15/01/2016 1,295.00p 1,317.00p 1,209.50p 1,220.00p 1516803
14/01/2016 1,327.00p 1,327.00p 1,254.00p 1,303.00p 1479278
13/01/2016 1,367.00p 1,372.00p 1,338.00p 1,340.00p 612309
12/01/2016 1,335.00p 1,357.00p 1,322.44p 1,353.00p 1065413
11/01/2016 1,370.00p 1,375.88p 1,344.00p 1,349.00p 1032436
08/01/2016 1,415.00p 1,426.00p 1,377.00p 1,377.00p 892599
07/01/2016 1,451.00p 1,458.00p 1,397.00p 1,416.00p 1356786
06/01/2016 1,472.00p 1,484.00p 1,464.00p 1,481.00p 871234
05/01/2016 1,474.00p 1,488.00p 1,448.00p 1,479.00p 488831
04/01/2016 1,491.00p 1,497.48p 1,454.00p 1,459.00p 604567
31/12/2015 1,505.00p 1,517.00p 1,501.00p 1,506.00p 144189
30/12/2015 1,521.00p 1,531.00p 1,498.89p 1,508.00p 303486
29/12/2015 1,491.00p 1,523.00p 1,486.00p 1,523.00p 346615
24/12/2015 1,487.00p 1,488.00p 1,480.00p 1,482.00p 47921
23/12/2015 1,468.00p 1,486.00p 1,459.40p 1,481.00p 247466
22/12/2015 1,469.00p 1,469.00p 1,440.83p 1,460.00p 344184
21/12/2015 1,468.00p 1,480.00p 1,457.00p 1,457.00p 275556
18/12/2015 1,470.00p 1,472.00p 1,457.00p 1,467.00p 598451
17/12/2015 1,476.00p 1,483.54p 1,470.00p 1,474.00p 588871
16/12/2015 1,455.00p 1,464.00p 1,444.00p 1,450.00p 561687
15/12/2015 1,431.00p 1,461.00p 1,423.00p 1,455.00p 459698
14/12/2015 1,407.00p 1,439.00p 1,407.00p 1,421.00p 793962
11/12/2015 1,441.00p 1,442.00p 1,406.00p 1,407.00p 776988
10/12/2015 1,436.00p 1,452.00p 1,426.00p 1,445.00p 516881
09/12/2015 1,446.00p 1,460.00p 1,439.00p 1,444.00p 681159
08/12/2015 1,475.00p 1,479.00p 1,437.00p 1,446.00p 755729
07/12/2015 1,494.00p 1,494.00p 1,470.00p 1,475.00p 666334
04/12/2015 1,490.00p 1,492.00p 1,474.00p 1,480.00p 689143
03/12/2015 1,526.00p 1,526.00p 1,489.00p 1,490.00p 865156
02/12/2015 1,518.00p 1,533.00p 1,510.00p 1,525.00p 527588
01/12/2015 1,500.00p 1,518.00p 1,498.00p 1,508.00p 765721
30/11/2015 1,469.00p 1,496.00p 1,459.40p 1,496.00p 990297
27/11/2015 1,467.00p 1,474.00p 1,450.00p 1,471.00p 509975
26/11/2015 1,465.00p 1,483.00p 1,465.00p 1,476.00p 280299
25/11/2015 1,440.00p 1,472.00p 1,438.00p 1,465.00p 521362
24/11/2015 1,461.00p 1,466.56p 1,428.00p 1,448.00p 606542
23/11/2015 1,470.00p 1,482.00p 1,464.00p 1,464.00p 989566
20/11/2015 1,498.00p 1,498.00p 1,476.60p 1,482.00p 655045
19/11/2015 1,498.00p 1,498.00p 1,484.06p 1,491.00p 552808
18/11/2015 1,498.00p 1,505.00p 1,469.00p 1,486.00p 819842
17/11/2015 1,456.00p 1,498.00p 1,456.00p 1,498.00p 1220608
16/11/2015 1,410.00p 1,443.25p 1,405.44p 1,443.00p 762354
13/11/2015 1,425.00p 1,433.00p 1,418.00p 1,421.00p 501201
12/11/2015 1,454.00p 1,460.00p 1,422.00p 1,425.00p 742921
11/11/2015 1,440.00p 1,462.00p 1,435.00p 1,458.00p 883244
10/11/2015 1,443.00p 1,448.00p 1,425.72p 1,436.00p 894789
09/11/2015 1,460.00p 1,468.00p 1,437.00p 1,438.00p 844495
06/11/2015 1,467.00p 1,471.00p 1,453.48p 1,457.00p 665372
05/11/2015 1,457.00p 1,476.00p 1,449.00p 1,467.00p 864953
04/11/2015 1,453.00p 1,469.20p 1,452.00p 1,456.00p 632120
03/11/2015 1,450.00p 1,453.00p 1,437.00p 1,451.00p 574158
02/11/2015 1,432.00p 1,454.00p 1,432.00p 1,446.00p 445655
30/10/2015 1,461.00p 1,462.00p 1,436.00p 1,444.00p 654827
29/10/2015 1,448.00p 1,459.00p 1,444.00p 1,459.00p 577218
28/10/2015 1,438.00p 1,450.00p 1,434.00p 1,448.00p 555879
27/10/2015 1,437.00p 1,449.00p 1,433.00p 1,437.00p 427030
26/10/2015 1,434.00p 1,450.00p 1,428.00p 1,443.00p 525101
23/10/2015 1,425.00p 1,438.00p 1,417.80p 1,438.00p 712751
22/10/2015 1,411.00p 1,418.00p 1,397.00p 1,416.00p 496625
21/10/2015 1,404.00p 1,423.00p 1,392.00p 1,410.00p 734029
20/10/2015 1,396.00p 1,414.00p 1,391.20p 1,399.00p 1033516
19/10/2015 1,396.00p 1,400.39p 1,386.00p 1,392.00p 593498
16/10/2015 1,407.00p 1,421.00p 1,387.00p 1,396.00p 1291049
15/10/2015 1,332.00p 1,400.00p 1,332.00p 1,400.00p 1452376
14/10/2015 1,300.00p 1,384.00p 1,299.00p 1,330.00p 2252951
13/10/2015 1,271.00p 1,290.00p 1,267.00p 1,283.00p 943195
12/10/2015 1,281.00p 1,287.00p 1,272.00p 1,273.00p 542607
09/10/2015 1,293.00p 1,296.00p 1,281.00p 1,284.00p 660239
08/10/2015 1,286.00p 1,298.00p 1,273.00p 1,285.00p 677285
07/10/2015 1,281.00p 1,292.00p 1,277.00p 1,284.00p 897794
06/10/2015 1,265.00p 1,284.25p 1,262.00p 1,280.00p 875287
05/10/2015 1,247.00p 1,275.00p 1,247.00p 1,265.00p 879959
02/10/2015 1,231.00p 1,244.00p 1,215.00p 1,230.00p 954900
01/10/2015 1,226.00p 1,236.00p 1,222.00p 1,225.00p 737468
30/09/2015 1,205.00p 1,210.00p 1,197.00p 1,207.00p 616173
29/09/2015 1,184.00p 1,193.00p 1,178.00p 1,179.00p 560835
28/09/2015 1,229.00p 1,229.03p 1,200.00p 1,200.00p 518458
25/09/2015 1,214.00p 1,230.00p 1,208.00p 1,229.00p 611796
24/09/2015 1,205.00p 1,213.00p 1,186.00p 1,191.00p 910938
23/09/2015 1,188.00p 1,214.00p 1,183.00p 1,205.00p 580643
22/09/2015 1,228.00p 1,234.03p 1,191.00p 1,191.00p 2245847
21/09/2015 1,201.00p 1,253.48p 1,199.00p 1,223.00p 1979132
18/09/2015 1,200.00p 1,207.00p 1,191.00p 1,201.00p 1239621
17/09/2015 1,212.00p 1,230.00p 1,202.00p 1,205.00p 1048289
16/09/2015 1,195.00p 1,236.00p 1,195.00p 1,234.00p 1748659
15/09/2015 1,179.00p 1,190.50p 1,166.00p 1,188.00p 1048728
14/09/2015 1,173.00p 1,203.00p 1,171.00p 1,180.00p 1138233
11/09/2015 1,177.00p 1,180.00p 1,166.00p 1,168.00p 698367
10/09/2015 1,185.00p 1,188.00p 1,161.00p 1,170.00p 1287206
09/09/2015 1,144.00p 1,204.00p 1,144.00p 1,193.00p 2131751
08/09/2015 1,092.00p 1,132.00p 1,092.00p 1,115.00p 831849
07/09/2015 1,100.00p 1,103.00p 1,082.00p 1,089.00p 311670
04/09/2015 1,094.00p 1,097.00p 1,079.00p 1,085.00p 490163
03/09/2015 1,105.00p 1,115.00p 1,100.00p 1,105.00p 494295
02/09/2015 1,083.00p 1,102.00p 1,073.00p 1,097.00p 608032
01/09/2015 1,110.00p 1,123.00p 1,075.00p 1,080.00p 833199
28/08/2015 1,097.00p 1,125.00p 1,097.00p 1,125.00p 959180
27/08/2015 1,085.00p 1,102.64p 1,079.00p 1,099.00p 588763
26/08/2015 1,064.00p 1,082.28p 1,055.00p 1,061.00p 749325
25/08/2015 1,063.00p 1,085.00p 1,057.00p 1,077.00p 1135526
24/08/2015 1,068.00p 1,082.00p 1,024.00p 1,054.00p 1211077
21/08/2015 1,116.00p 1,126.00p 1,092.00p 1,092.00p 696030
20/08/2015 1,146.00p 1,158.00p 1,129.00p 1,131.00p 544958
19/08/2015 1,174.00p 1,175.00p 1,156.00p 1,156.00p 369921
18/08/2015 1,173.00p 1,184.00p 1,170.00p 1,176.00p 463697
17/08/2015 1,181.00p 1,181.20p 1,164.00p 1,175.00p 333035
14/08/2015 1,173.00p 1,181.00p 1,164.00p 1,169.00p 403915
13/08/2015 1,169.00p 1,177.00p 1,159.00p 1,168.00p 629740
12/08/2015 1,186.00p 1,194.81p 1,147.00p 1,155.00p 744518
11/08/2015 1,196.00p 1,199.00p 1,189.00p 1,193.00p 428693
10/08/2015 1,190.00p 1,197.00p 1,179.00p 1,197.00p 529301
07/08/2015 1,196.00p 1,196.00p 1,173.00p 1,181.00p 449272
06/08/2015 1,190.00p 1,200.00p 1,187.00p 1,192.00p 403145
05/08/2015 1,185.00p 1,201.00p 1,185.00p 1,194.00p 772161
04/08/2015 1,193.00p 1,198.00p 1,181.00p 1,187.00p 600094
03/08/2015 1,191.00p 1,204.00p 1,190.00p 1,195.00p 497828
31/07/2015 1,190.00p 1,201.00p 1,184.00p 1,198.00p 646959
30/07/2015 1,180.00p 1,201.00p 1,174.00p 1,182.00p 626097
29/07/2015 1,159.00p 1,181.00p 1,156.94p 1,174.00p 632917
28/07/2015 1,156.00p 1,160.00p 1,145.00p 1,153.00p 555087
27/07/2015 1,176.00p 1,180.00p 1,146.00p 1,150.00p 625419
24/07/2015 1,200.00p 1,207.00p 1,177.00p 1,179.00p 510232
23/07/2015 1,207.00p 1,209.00p 1,195.00p 1,197.00p 524228
22/07/2015 1,185.00p 1,207.00p 1,185.00p 1,198.00p 594317
21/07/2015 1,213.00p 1,213.00p 1,186.00p 1,192.00p 490779
20/07/2015 1,200.00p 1,218.00p 1,197.00p 1,210.00p 466172
17/07/2015 1,189.00p 1,211.00p 1,189.00p 1,197.00p 497559
16/07/2015 1,195.00p 1,201.00p 1,187.00p 1,192.00p 377850
15/07/2015 1,193.00p 1,198.00p 1,184.00p 1,186.00p 648146
14/07/2015 1,194.00p 1,195.56p 1,178.00p 1,190.00p 489311
13/07/2015 1,175.00p 1,196.87p 1,172.28p 1,192.00p 431079

*Close Price adjusted for both dividends and splits