Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
24/04/2023 793.20p 803.00p 790.50p 798.00p 643302
21/04/2023 791.20p 796.60p 785.00p 795.00p 1520931
20/04/2023 801.00p 801.00p 786.00p 794.20p 869790
19/04/2023 786.20p 795.80p 778.20p 794.60p 607143
18/04/2023 799.80p 799.80p 785.20p 787.40p 548740
17/04/2023 799.40p 802.83p 784.40p 789.00p 697663
14/04/2023 789.00p 804.20p 787.58p 794.40p 765761
13/04/2023 800.40p 813.20p 780.40p 789.60p 821934
12/04/2023 794.00p 817.00p 790.92p 806.00p 1199028
11/04/2023 789.00p 796.80p 786.40p 793.20p 813281
06/04/2023 763.40p 786.80p 763.40p 785.20p 830680
05/04/2023 787.60p 787.60p 763.60p 766.60p 1256998
04/04/2023 799.80p 800.20p 780.20p 782.00p 689436
03/04/2023 794.80p 803.79p 791.20p 793.00p 709014
31/03/2023 790.00p 804.40p 786.60p 799.40p 829391
30/03/2023 793.80p 801.40p 786.60p 792.80p 622085
29/03/2023 774.20p 784.20p 767.80p 784.20p 835238
28/03/2023 788.60p 797.40p 759.40p 767.80p 957301
27/03/2023 792.40p 802.60p 781.80p 788.40p 719241
24/03/2023 798.00p 802.00p 776.60p 787.40p 786048
23/03/2023 797.20p 807.40p 794.60p 805.20p 977760
22/03/2023 800.00p 809.30p 797.00p 799.80p 524873
21/03/2023 791.20p 803.20p 788.00p 802.60p 866435
20/03/2023 764.00p 789.00p 747.60p 786.40p 1197440
17/03/2023 793.80p 802.00p 763.00p 767.80p 2608474
16/03/2023 794.60p 805.00p 775.50p 789.80p 1684585
15/03/2023 812.00p 826.60p 777.80p 780.20p 3597246
14/03/2023 782.60p 808.60p 767.90p 808.60p 2085727
13/03/2023 788.60p 797.40p 767.00p 777.60p 1221256
10/03/2023 829.40p 830.40p 787.80p 788.20p 1800386
09/03/2023 831.00p 837.78p 824.60p 835.20p 650119
08/03/2023 831.60p 836.20p 816.20p 833.40p 680731
07/03/2023 833.80p 838.80p 825.80p 832.40p 712335
06/03/2023 834.80p 837.80p 826.60p 835.40p 561802
03/03/2023 825.20p 831.00p 821.00p 828.60p 605922
02/03/2023 821.80p 830.80p 815.82p 822.00p 1078990
01/03/2023 830.20p 846.20p 830.20p 836.40p 1152436
28/02/2023 836.80p 841.64p 825.00p 829.60p 1441233
27/02/2023 828.20p 860.20p 828.20p 840.00p 959901
24/02/2023 850.00p 857.22p 839.40p 842.40p 716401
23/02/2023 864.60p 869.40p 846.40p 846.40p 708758
22/02/2023 853.00p 868.14p 840.00p 864.60p 1136827
21/02/2023 856.00p 865.05p 842.20p 857.40p 1382576
20/02/2023 861.00p 875.80p 847.15p 870.20p 702346
17/02/2023 860.20p 860.40p 833.80p 853.60p 1474774
16/02/2023 900.00p 901.60p 863.80p 866.40p 1514038
15/02/2023 1,012.50p 1,023.50p 855.00p 883.60p 2481503
14/02/2023 940.20p 963.80p 935.60p 947.80p 1321619
13/02/2023 921.80p 937.49p 918.00p 935.80p 479796
10/02/2023 910.00p 920.20p 903.60p 918.00p 1102864
09/02/2023 911.60p 923.60p 898.40p 916.80p 858520
08/02/2023 919.80p 930.20p 907.60p 907.60p 758017
07/02/2023 917.80p 922.80p 894.60p 912.40p 665082
06/02/2023 929.20p 934.80p 910.10p 918.40p 914089
03/02/2023 945.40p 952.96p 930.00p 949.60p 779110
02/02/2023 887.60p 944.60p 887.60p 944.00p 1158853
01/02/2023 891.20p 900.78p 878.60p 882.40p 590626
31/01/2023 889.00p 892.60p 878.80p 889.00p 385280
30/01/2023 894.00p 897.42p 883.00p 889.20p 478956
27/01/2023 888.40p 894.20p 878.80p 894.20p 415502
26/01/2023 861.40p 890.20p 861.40p 883.60p 843807
25/01/2023 866.60p 868.80p 847.60p 853.80p 600230
24/01/2023 868.80p 873.40p 860.20p 865.00p 625652
23/01/2023 867.00p 876.40p 849.80p 866.00p 800979
20/01/2023 871.40p 882.80p 849.60p 864.20p 1130943
19/01/2023 926.20p 928.65p 887.40p 887.40p 1089163
18/01/2023 921.60p 936.20p 919.60p 929.80p 501961
17/01/2023 930.80p 934.60p 916.00p 921.60p 743131
16/01/2023 924.60p 935.74p 923.20p 929.60p 531794
13/01/2023 921.80p 936.20p 913.13p 925.00p 598012
12/01/2023 900.20p 921.60p 873.40p 910.00p 1620923
11/01/2023 873.40p 901.00p 868.20p 896.80p 1322102
10/01/2023 861.00p 890.60p 861.00p 878.40p 716545
09/01/2023 867.60p 877.60p 858.80p 874.60p 612172
06/01/2023 874.20p 874.20p 851.50p 873.40p 614785
05/01/2023 863.80p 876.20p 862.80p 868.60p 749474
04/01/2023 870.20p 877.60p 861.20p 868.80p 565118
03/01/2023 863.80p 879.00p 854.90p 864.00p 519674
30/12/2022 856.80p 868.00p 849.00p 856.20p 345892
29/12/2022 868.40p 868.40p 844.00p 858.80p 364073
28/12/2022 853.00p 859.60p 846.60p 857.80p 403677
23/12/2022 844.60p 856.40p 840.40p 850.60p 204989
22/12/2022 855.40p 869.60p 838.00p 843.80p 481547
21/12/2022 838.20p 860.00p 830.00p 855.80p 526365
20/12/2022 842.40p 845.87p 826.80p 831.80p 691580
19/12/2022 858.40p 859.60p 849.00p 850.80p 515994
16/12/2022 877.80p 878.20p 839.20p 854.00p 1728453
15/12/2022 881.20p 883.80p 867.00p 880.20p 545884
14/12/2022 884.00p 885.40p 869.50p 885.40p 743742
13/12/2022 864.00p 908.30p 855.20p 885.40p 1420435
12/12/2022 860.20p 863.47p 848.60p 856.40p 775407
09/12/2022 856.60p 868.20p 843.20p 864.80p 893185
08/12/2022 833.80p 860.40p 824.00p 850.40p 1230927
07/12/2022 835.80p 846.20p 835.00p 835.00p 716589
06/12/2022 855.00p 859.20p 835.60p 839.20p 819643
05/12/2022 870.80p 873.00p 852.40p 854.40p 776595
02/12/2022 852.80p 878.60p 851.60p 871.80p 1247810
01/12/2022 856.40p 868.80p 843.40p 852.60p 1082458
30/11/2022 854.40p 857.60p 838.60p 843.60p 1897540
29/11/2022 858.40p 866.20p 850.60p 850.60p 911210
28/11/2022 858.00p 863.80p 852.50p 856.00p 626256
25/11/2022 869.00p 869.00p 842.40p 863.60p 762262
24/11/2022 848.40p 866.00p 845.60p 863.40p 1243143
23/11/2022 817.20p 845.66p 808.60p 845.00p 2022611
22/11/2022 832.60p 834.00p 808.39p 808.40p 1709127
21/11/2022 837.80p 837.80p 814.60p 837.00p 1046879
18/11/2022 833.40p 850.20p 820.40p 837.40p 1221838
17/11/2022 861.20p 864.80p 819.20p 829.40p 1269120
16/11/2022 907.60p 910.00p 866.40p 871.20p 1334506
15/11/2022 930.60p 930.60p 904.00p 909.60p 1035226
14/11/2022 931.80p 949.54p 922.20p 931.40p 971003
11/11/2022 896.80p 941.50p 895.20p 934.60p 1620023
10/11/2022 824.20p 891.80p 821.40p 891.40p 1310307
09/11/2022 812.00p 829.40p 809.60p 828.80p 628725
08/11/2022 803.20p 822.60p 797.60p 822.60p 894099
07/11/2022 795.00p 807.40p 782.93p 803.80p 955973
04/11/2022 779.00p 799.00p 775.60p 796.00p 1307709
03/11/2022 780.00p 782.40p 763.80p 777.40p 886705
02/11/2022 796.00p 801.40p 784.10p 794.40p 1824368
01/11/2022 770.60p 793.40p 770.60p 790.40p 1880610
31/10/2022 762.00p 769.20p 754.00p 763.20p 1183325
28/10/2022 753.20p 757.90p 743.00p 756.60p 846010
27/10/2022 774.40p 781.00p 763.60p 767.60p 1096084
26/10/2022 774.00p 785.20p 767.80p 781.20p 1756428
25/10/2022 750.00p 780.80p 745.00p 777.00p 2850741
24/10/2022 755.80p 758.60p 735.60p 740.80p 1351487
21/10/2022 750.00p 757.20p 736.00p 741.80p 1367895
20/10/2022 762.40p 768.60p 751.40p 756.40p 1378767
19/10/2022 799.40p 801.80p 765.20p 765.20p 1194224
18/10/2022 810.80p 819.45p 795.60p 799.00p 5770093
17/10/2022 810.00p 811.00p 748.10p 796.60p 2412632
14/10/2022 815.20p 835.40p 810.40p 812.40p 1131492
13/10/2022 788.00p 811.80p 766.20p 797.40p 2553013
12/10/2022 811.00p 822.60p 787.60p 787.60p 1782228
11/10/2022 862.60p 865.80p 826.40p 826.60p 1033573
10/10/2022 855.20p 880.00p 852.53p 869.60p 856492
07/10/2022 879.80p 893.10p 864.40p 870.00p 747874
06/10/2022 922.60p 925.20p 875.20p 885.60p 960315
05/10/2022 915.80p 925.60p 895.80p 907.40p 1006202
04/10/2022 899.20p 926.60p 885.40p 922.60p 1695141
03/10/2022 878.40p 879.40p 816.80p 859.60p 1418759
30/09/2022 831.40p 873.00p 831.40p 867.20p 1323462
29/09/2022 879.00p 879.00p 824.00p 833.80p 1983214
28/09/2022 887.60p 894.20p 850.20p 884.80p 5156574
27/09/2022 876.80p 897.60p 875.80p 896.00p 1902491
26/09/2022 857.80p 873.00p 833.40p 869.60p 1300509
23/09/2022 827.00p 842.40p 809.80p 834.60p 2727327
22/09/2022 854.00p 858.80p 830.00p 832.40p 1140960
21/09/2022 832.20p 895.80p 826.74p 891.60p 1415123
20/09/2022 855.40p 863.20p 830.80p 843.60p 1803858
19/09/2022 848.20p 863.60p 838.20p 854.40p 2325460
16/09/2022 848.20p 863.60p 838.20p 854.40p 2325460
15/09/2022 843.60p 854.85p 828.20p 850.40p 972752
14/09/2022 866.20p 866.20p 829.00p 836.40p 692107
13/09/2022 898.40p 900.60p 858.60p 860.40p 742974
12/09/2022 860.00p 884.20p 858.80p 882.80p 690346
09/09/2022 835.60p 860.40p 834.40p 856.80p 509376
08/09/2022 846.00p 861.57p 811.60p 832.20p 1267969
07/09/2022 832.00p 861.00p 823.97p 850.20p 1303303
06/09/2022 800.80p 843.00p 800.80p 835.00p 1100076
05/09/2022 795.40p 803.40p 784.76p 798.00p 1211250
02/09/2022 784.60p 817.80p 781.80p 815.60p 851294
01/09/2022 809.00p 814.20p 782.80p 785.20p 1372308
31/08/2022 840.40p 842.20p 812.80p 817.60p 1426526
30/08/2022 845.40p 864.57p 831.60p 836.80p 880595
29/08/2022 865.40p 877.00p 848.00p 848.40p 756778
26/08/2022 865.40p 877.00p 848.00p 848.40p 756778
25/08/2022 881.00p 887.20p 864.60p 870.00p 695758
24/08/2022 902.40p 907.80p 879.19p 887.20p 669884
23/08/2022 915.00p 915.60p 896.60p 899.40p 798274
22/08/2022 951.20p 954.80p 911.20p 912.00p 838894
19/08/2022 947.20p 963.20p 947.20p 952.60p 941223
18/08/2022 960.40p 965.40p 954.80p 963.60p 532685
17/08/2022 975.60p 979.00p 956.20p 956.20p 590932
16/08/2022 965.00p 982.80p 959.19p 972.00p 722579
15/08/2022 977.40p 988.17p 969.00p 983.00p 568534

*Close Price adjusted for both dividends and splits