Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/09/2014 963.50p 970.57p 953.50p 964.00p 1813423
23/09/2014 992.00p 994.27p 963.00p 965.50p 551400
22/09/2014 982.50p 994.00p 977.00p 992.00p 554156
19/09/2014 992.50p 1,008.00p 982.50p 986.00p 1768317
18/09/2014 981.00p 985.00p 971.00p 983.00p 1340924
17/09/2014 976.00p 987.00p 970.00p 978.50p 698328
16/09/2014 986.50p 990.17p 961.00p 971.50p 1124437
15/09/2014 999.00p 1,006.20p 981.50p 987.50p 775685
12/09/2014 1,007.00p 1,009.00p 996.50p 1,005.00p 564692
11/09/2014 1,028.00p 1,032.00p 994.50p 1,004.00p 728791
10/09/2014 1,019.00p 1,029.00p 997.48p 1,022.00p 1901275
09/09/2014 1,031.00p 1,043.42p 1,027.00p 1,033.00p 1204941
08/09/2014 1,053.00p 1,053.00p 1,031.37p 1,033.00p 2195550
05/09/2014 1,048.00p 1,066.00p 1,047.00p 1,061.00p 4901400
04/09/2014 1,070.00p 1,079.00p 1,028.00p 1,049.00p 2074035
03/09/2014 1,135.00p 1,161.00p 1,072.00p 1,073.00p 2448210
02/09/2014 1,119.00p 1,139.00p 1,111.45p 1,139.00p 942674
01/09/2014 1,118.00p 1,142.00p 1,101.00p 1,117.00p 722908
29/08/2014 1,122.00p 1,130.00p 1,103.00p 1,122.00p 882323
28/08/2014 1,172.00p 1,172.04p 1,113.00p 1,117.00p 725628
27/08/2014 1,172.00p 1,192.00p 1,160.32p 1,174.00p 560444
26/08/2014 1,157.00p 1,180.00p 1,149.81p 1,175.00p 789320
22/08/2014 1,132.00p 1,156.00p 1,129.00p 1,154.00p 520787
21/08/2014 1,114.00p 1,134.00p 1,106.00p 1,133.00p 654381
20/08/2014 1,105.00p 1,124.00p 1,104.00p 1,109.00p 406433
19/08/2014 1,112.00p 1,114.00p 1,102.00p 1,107.00p 349345
18/08/2014 1,091.00p 1,112.00p 1,088.00p 1,109.00p 881710
15/08/2014 1,079.00p 1,089.11p 1,073.00p 1,080.00p 595118
14/08/2014 1,056.00p 1,080.00p 1,052.00p 1,078.00p 574551
13/08/2014 1,049.00p 1,061.00p 1,037.00p 1,056.00p 754135
12/08/2014 1,058.00p 1,060.00p 1,032.00p 1,050.00p 1229436
11/08/2014 1,096.00p 1,098.00p 1,077.00p 1,081.00p 683857
08/08/2014 1,034.00p 1,093.88p 1,033.00p 1,084.00p 1758669
07/08/2014 1,031.00p 1,058.00p 1,028.00p 1,050.00p 1031960
06/08/2014 1,004.00p 1,051.00p 1,002.08p 1,033.00p 1440105
05/08/2014 999.50p 1,015.28p 995.50p 1,008.00p 1014508
04/08/2014 1,020.00p 1,025.00p 993.32p 995.50p 851801
01/08/2014 1,022.00p 1,028.00p 1,001.72p 1,017.00p 766917
31/07/2014 1,050.00p 1,052.70p 1,020.00p 1,025.00p 913775
30/07/2014 1,067.00p 1,069.00p 1,045.00p 1,050.00p 565061
29/07/2014 1,049.00p 1,084.00p 1,046.44p 1,066.00p 944985
28/07/2014 1,069.00p 1,069.95p 1,046.00p 1,047.00p 640842
25/07/2014 1,068.00p 1,083.66p 1,064.69p 1,068.00p 635537
24/07/2014 1,071.00p 1,079.00p 1,045.00p 1,070.00p 1490773
23/07/2014 1,081.00p 1,094.00p 1,068.00p 1,072.00p 802301
22/07/2014 1,095.00p 1,095.49p 1,085.00p 1,092.00p 654314
21/07/2014 1,102.00p 1,102.40p 1,080.00p 1,085.00p 685907
18/07/2014 1,110.00p 1,115.00p 1,094.87p 1,101.00p 764115
17/07/2014 1,154.00p 1,162.00p 1,112.65p 1,115.00p 764597
16/07/2014 1,143.00p 1,163.00p 1,131.00p 1,162.00p 567318
15/07/2014 1,151.00p 1,155.09p 1,121.00p 1,136.00p 2126520
14/07/2014 1,127.00p 1,156.00p 1,123.44p 1,153.00p 635155
11/07/2014 1,129.00p 1,139.00p 1,110.64p 1,124.00p 1057100
10/07/2014 1,177.00p 1,178.37p 1,117.83p 1,128.00p 892136
09/07/2014 1,183.00p 1,185.00p 1,144.00p 1,180.00p 930313
08/07/2014 1,249.00p 1,249.00p 1,182.00p 1,182.00p 805178
07/07/2014 1,263.00p 1,266.00p 1,237.00p 1,241.00p 466634
04/07/2014 1,273.00p 1,281.00p 1,258.00p 1,263.00p 467903
03/07/2014 1,252.00p 1,277.00p 1,243.00p 1,269.00p 701736
02/07/2014 1,246.00p 1,260.00p 1,245.10p 1,251.00p 536722
01/07/2014 1,244.00p 1,253.00p 1,230.00p 1,250.00p 665111
30/06/2014 1,264.00p 1,266.00p 1,233.25p 1,238.00p 1190564
27/06/2014 1,271.00p 1,271.00p 1,254.00p 1,262.00p 519628
26/06/2014 1,261.00p 1,278.00p 1,255.16p 1,266.00p 546663
25/06/2014 1,255.00p 1,265.00p 1,251.00p 1,254.00p 482039
24/06/2014 1,274.00p 1,274.00p 1,248.00p 1,257.00p 1035577
23/06/2014 1,292.00p 1,295.00p 1,261.00p 1,267.00p 635965
20/06/2014 1,257.00p 1,271.00p 1,255.00p 1,265.00p 523271
19/06/2014 1,278.00p 1,286.00p 1,259.00p 1,259.00p 599281
18/06/2014 1,271.00p 1,276.00p 1,263.00p 1,267.00p 356287
17/06/2014 1,272.00p 1,294.00p 1,263.00p 1,271.00p 1036337
16/06/2014 1,264.00p 1,272.00p 1,253.00p 1,265.00p 539769
13/06/2014 1,286.00p 1,289.00p 1,247.00p 1,267.00p 679238
12/06/2014 1,300.00p 1,300.00p 1,285.00p 1,289.00p 576625
11/06/2014 1,295.00p 1,300.00p 1,276.00p 1,295.00p 782652
10/06/2014 1,294.00p 1,297.00p 1,280.00p 1,294.00p 456209
09/06/2014 1,299.00p 1,300.00p 1,282.20p 1,294.00p 790903
06/06/2014 1,273.00p 1,299.00p 1,264.35p 1,299.00p 658983
05/06/2014 1,251.00p 1,272.00p 1,228.00p 1,268.00p 919276
04/06/2014 1,251.00p 1,259.00p 1,242.00p 1,254.00p 732365
03/06/2014 1,244.00p 1,252.00p 1,236.00p 1,250.00p 708116
02/06/2014 1,224.00p 1,245.06p 1,212.00p 1,245.00p 897108
30/05/2014 1,217.00p 1,235.00p 1,211.00p 1,219.00p 1498298
29/05/2014 1,215.00p 1,234.00p 1,208.00p 1,218.00p 487943
28/05/2014 1,192.00p 1,216.06p 1,186.91p 1,216.00p 757879
27/05/2014 1,184.00p 1,200.00p 1,177.00p 1,190.00p 675822
23/05/2014 1,198.00p 1,198.00p 1,176.00p 1,178.00p 625346
22/05/2014 1,184.00p 1,195.00p 1,176.00p 1,193.00p 513945
21/05/2014 1,154.00p 1,183.00p 1,152.55p 1,179.00p 1033180
20/05/2014 1,145.00p 1,161.00p 1,140.00p 1,154.00p 802178
19/05/2014 1,175.00p 1,191.00p 1,133.10p 1,144.00p 1117537
16/05/2014 1,202.00p 1,212.00p 1,148.75p 1,173.00p 1173937
15/05/2014 1,237.00p 1,257.28p 1,199.00p 1,201.00p 1605915
14/05/2014 1,239.00p 1,246.00p 1,228.00p 1,233.00p 607757
13/05/2014 1,222.00p 1,242.00p 1,216.00p 1,237.00p 612031
12/05/2014 1,212.00p 1,219.00p 1,203.00p 1,216.00p 362745
09/05/2014 1,221.00p 1,221.44p 1,204.00p 1,209.00p 551570
08/05/2014 1,206.00p 1,223.00p 1,199.37p 1,221.00p 732389
07/05/2014 1,177.00p 1,212.00p 1,166.37p 1,200.00p 1157213
06/05/2014 1,157.00p 1,195.00p 1,145.00p 1,179.00p 962829
02/05/2014 1,220.00p 1,225.00p 1,185.00p 1,193.00p 839391
01/05/2014 1,175.00p 1,220.00p 1,164.00p 1,215.00p 2054108
30/04/2014 1,182.00p 1,187.00p 1,157.00p 1,170.00p 680540
29/04/2014 1,160.00p 1,187.00p 1,151.00p 1,187.00p 839377
28/04/2014 1,170.00p 1,182.83p 1,151.00p 1,151.00p 797700
25/04/2014 1,211.00p 1,213.00p 1,166.00p 1,170.00p 631182
24/04/2014 1,205.00p 1,231.75p 1,197.00p 1,212.00p 746484
23/04/2014 1,249.00p 1,253.00p 1,185.17p 1,197.00p 913883
22/04/2014 1,203.00p 1,256.00p 1,197.00p 1,247.00p 1296280
17/04/2014 1,203.00p 1,215.71p 1,188.00p 1,203.00p 881958
16/04/2014 1,245.00p 1,251.00p 1,148.00p 1,199.00p 1648950
15/04/2014 1,205.00p 1,240.00p 1,194.00p 1,211.00p 1609561
14/04/2014 1,250.00p 1,257.00p 1,192.00p 1,207.00p 1449300
11/04/2014 1,305.00p 1,324.00p 1,236.17p 1,257.00p 1417315
10/04/2014 1,360.00p 1,378.00p 1,323.00p 1,324.00p 573106
09/04/2014 1,323.00p 1,343.22p 1,315.00p 1,340.00p 940950
08/04/2014 1,363.00p 1,369.12p 1,309.00p 1,315.00p 1091962
07/04/2014 1,421.00p 1,436.00p 1,364.00p 1,365.00p 917418
04/04/2014 1,427.00p 1,445.00p 1,422.00p 1,436.00p 688121
03/04/2014 1,423.00p 1,441.00p 1,418.00p 1,428.00p 642794
02/04/2014 1,450.00p 1,451.00p 1,414.00p 1,424.00p 917439
01/04/2014 1,466.00p 1,470.00p 1,445.25p 1,450.00p 676349
31/03/2014 1,466.00p 1,476.00p 1,456.00p 1,458.00p 861854
28/03/2014 1,473.00p 1,482.63p 1,448.00p 1,460.00p 1453913
27/03/2014 1,477.00p 1,477.00p 1,452.00p 1,471.00p 604434
26/03/2014 1,415.00p 1,493.00p 1,406.00p 1,481.00p 1292825
25/03/2014 1,376.00p 1,406.00p 1,374.00p 1,406.00p 538632
24/03/2014 1,412.00p 1,421.75p 1,370.00p 1,374.00p 846033
21/03/2014 1,458.00p 1,473.00p 1,410.69p 1,414.00p 1216956
20/03/2014 1,495.00p 1,504.00p 1,424.00p 1,455.00p 1557131
19/03/2014 1,319.00p 1,513.00p 1,298.00p 1,504.00p 2619352
18/03/2014 1,311.00p 1,331.00p 1,310.00p 1,314.00p 471226
17/03/2014 1,299.00p 1,317.00p 1,294.00p 1,314.00p 380467
14/03/2014 1,310.00p 1,316.00p 1,287.00p 1,294.00p 535162
13/03/2014 1,344.00p 1,350.00p 1,316.00p 1,316.00p 529450
12/03/2014 1,371.00p 1,385.00p 1,339.00p 1,339.00p 665662
11/03/2014 1,387.00p 1,397.99p 1,371.00p 1,385.00p 375442
10/03/2014 1,386.00p 1,413.02p 1,381.00p 1,384.00p 789046
07/03/2014 1,375.00p 1,395.00p 1,365.60p 1,385.00p 711356
06/03/2014 1,377.00p 1,387.37p 1,369.00p 1,370.00p 610782
05/03/2014 1,383.00p 1,400.00p 1,369.25p 1,370.00p 608865
04/03/2014 1,375.00p 1,394.92p 1,367.00p 1,385.00p 617318
03/03/2014 1,373.00p 1,397.00p 1,346.25p 1,367.00p 901404
28/02/2014 1,349.00p 1,398.00p 1,348.00p 1,397.00p 846372
27/02/2014 1,349.00p 1,356.00p 1,334.00p 1,350.00p 749696
26/02/2014 1,343.00p 1,354.00p 1,334.00p 1,350.00p 916240
25/02/2014 1,352.00p 1,357.00p 1,340.00p 1,345.00p 798343
24/02/2014 1,317.00p 1,359.16p 1,311.79p 1,357.00p 983503
21/02/2014 1,328.00p 1,333.24p 1,312.00p 1,314.00p 1023700
20/02/2014 1,343.00p 1,350.00p 1,318.00p 1,321.00p 637417
19/02/2014 1,347.00p 1,356.00p 1,342.00p 1,352.00p 798411
18/02/2014 1,348.00p 1,350.00p 1,338.00p 1,346.00p 1237242
17/02/2014 1,335.00p 1,351.00p 1,333.00p 1,342.00p 390313
14/02/2014 1,339.00p 1,349.00p 1,329.00p 1,338.00p 615135
13/02/2014 1,337.00p 1,344.00p 1,316.68p 1,341.00p 737222
12/02/2014 1,328.00p 1,350.00p 1,321.00p 1,336.00p 624406
11/02/2014 1,305.00p 1,349.68p 1,299.05p 1,328.00p 1140482
10/02/2014 1,360.00p 1,362.00p 1,295.00p 1,304.00p 2272783
07/02/2014 1,376.00p 1,381.00p 1,344.00p 1,353.00p 1183270
06/02/2014 1,345.00p 1,394.36p 1,333.00p 1,371.00p 1834695
05/02/2014 1,453.00p 1,497.00p 1,326.00p 1,345.00p 3006734
04/02/2014 1,443.00p 1,502.62p 1,428.00p 1,497.00p 762688
03/02/2014 1,487.00p 1,501.00p 1,446.00p 1,449.00p 666632
31/01/2014 1,510.00p 1,514.00p 1,469.00p 1,486.00p 728537
30/01/2014 1,480.00p 1,515.16p 1,457.00p 1,514.00p 604971
29/01/2014 1,493.00p 1,523.00p 1,470.00p 1,483.00p 704472
28/01/2014 1,439.00p 1,486.00p 1,435.00p 1,485.00p 824732
27/01/2014 1,507.00p 1,510.00p 1,419.00p 1,429.00p 1569415
24/01/2014 1,537.00p 1,547.00p 1,497.00p 1,509.00p 817751
23/01/2014 1,528.00p 1,550.00p 1,526.00p 1,536.00p 682401
22/01/2014 1,548.00p 1,560.00p 1,524.00p 1,530.00p 3291418
21/01/2014 1,519.00p 1,580.62p 1,518.00p 1,549.00p 1061469
20/01/2014 1,473.00p 1,509.00p 1,453.00p 1,509.00p 647441
17/01/2014 1,470.00p 1,495.63p 1,445.00p 1,453.00p 974266
16/01/2014 1,445.00p 1,477.12p 1,432.25p 1,476.00p 833641
15/01/2014 1,470.00p 1,508.00p 1,426.72p 1,446.00p 1780899
14/01/2014 1,485.00p 1,544.00p 1,482.00p 1,508.00p 1399505
13/01/2014 1,475.00p 1,485.00p 1,454.13p 1,485.00p 442253
10/01/2014 1,455.00p 1,489.00p 1,451.50p 1,478.00p 678054
09/01/2014 1,465.00p 1,471.00p 1,440.00p 1,449.00p 688278
08/01/2014 1,469.00p 1,476.00p 1,449.00p 1,463.00p 546957
07/01/2014 1,490.00p 1,492.00p 1,456.00p 1,470.00p 971958
06/01/2014 1,441.00p 1,491.00p 1,432.00p 1,491.00p 746928
03/01/2014 1,408.00p 1,443.00p 1,399.00p 1,441.00p 992543
02/01/2014 1,356.00p 1,411.00p 1,351.44p 1,405.00p 777772
31/12/2013 1,359.00p 1,361.00p 1,337.00p 1,354.00p 126902
30/12/2013 1,342.00p 1,360.00p 1,338.00p 1,350.00p 271390
27/12/2013 1,308.00p 1,350.66p 1,303.00p 1,349.00p 262832
24/12/2013 1,318.00p 1,329.92p 1,290.00p 1,305.00p 329496
23/12/2013 1,324.00p 1,332.00p 1,320.13p 1,326.00p 710288
20/12/2013 1,322.00p 1,332.00p 1,310.00p 1,327.00p 572868
19/12/2013 1,285.00p 1,319.00p 1,271.00p 1,316.00p 591027
18/12/2013 1,285.00p 1,304.75p 1,269.00p 1,271.00p 658325
17/12/2013 1,298.00p 1,299.28p 1,278.00p 1,285.00p 354643
16/12/2013 1,286.00p 1,298.00p 1,272.00p 1,298.00p 366768
13/12/2013 1,270.00p 1,290.00p 1,265.00p 1,285.00p 619326
12/12/2013 1,278.00p 1,283.13p 1,258.00p 1,266.00p 537373
11/12/2013 1,268.00p 1,296.00p 1,261.00p 1,277.00p 397858
10/12/2013 1,223.00p 1,275.00p 1,223.00p 1,272.00p 617197
09/12/2013 1,215.00p 1,229.00p 1,209.00p 1,228.00p 275650

*Close Price adjusted for both dividends and splits