Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
21/05/2019 2,401.00p 2,409.51p 2,283.70p 2,399.00p 680074
20/05/2019 2,411.00p 2,437.00p 2,386.00p 2,392.00p 486929
17/05/2019 2,415.00p 2,427.00p 2,393.00p 2,419.00p 510390
16/05/2019 2,337.00p 2,447.33p 2,334.50p 2,433.00p 1508323
15/05/2019 2,295.00p 2,344.00p 2,275.00p 2,343.00p 1083252
14/05/2019 2,251.00p 2,314.00p 2,246.00p 2,307.00p 625400
13/05/2019 2,298.00p 2,301.00p 2,247.00p 2,252.00p 601329
10/05/2019 2,301.00p 2,332.00p 2,291.00p 2,298.00p 454268
09/05/2019 2,320.00p 2,320.00p 2,262.00p 2,275.00p 440265
08/05/2019 2,272.00p 2,321.00p 2,260.00p 2,321.00p 1036714
07/05/2019 2,287.00p 2,320.00p 2,262.00p 2,272.00p 781942
03/05/2019 2,265.00p 2,296.00p 2,265.00p 2,292.00p 559683
02/05/2019 2,274.00p 2,288.00p 2,268.00p 2,270.00p 537611
01/05/2019 2,270.00p 2,292.00p 2,259.00p 2,292.00p 357219
30/04/2019 2,284.00p 2,287.00p 2,245.00p 2,257.00p 759996
29/04/2019 2,279.00p 2,291.00p 2,263.92p 2,278.00p 612364
26/04/2019 2,242.00p 2,280.00p 2,232.00p 2,276.00p 944383
25/04/2019 2,232.00p 2,238.00p 2,213.00p 2,225.00p 622117
24/04/2019 2,235.00p 2,252.00p 2,211.00p 2,232.00p 688649
23/04/2019 2,178.00p 2,227.00p 2,171.00p 2,226.00p 715834
18/04/2019 2,196.00p 2,196.00p 2,148.00p 2,180.00p 698060
17/04/2019 2,218.00p 2,221.00p 2,176.00p 2,183.00p 1054330
16/04/2019 2,149.00p 2,205.00p 2,141.00p 2,205.00p 1063525
15/04/2019 2,139.00p 2,148.00p 2,122.94p 2,148.00p 610046
12/04/2019 2,108.00p 2,132.00p 2,098.00p 2,128.00p 515011
11/04/2019 2,060.00p 2,106.00p 2,050.00p 2,104.00p 836583
10/04/2019 2,014.00p 2,056.00p 2,014.00p 2,055.00p 773772
09/04/2019 2,016.00p 2,048.00p 2,011.00p 2,022.00p 467251
08/04/2019 2,066.00p 2,081.00p 2,009.00p 2,027.00p 575400
05/04/2019 2,014.00p 2,065.00p 2,013.00p 2,057.00p 474228
04/04/2019 1,995.00p 2,058.00p 1,995.00p 2,025.00p 885723
03/04/2019 1,955.50p 2,012.00p 1,941.00p 2,011.00p 929035
02/04/2019 1,894.50p 1,955.00p 1,886.50p 1,953.50p 1282175
01/04/2019 1,868.50p 1,898.50p 1,868.50p 1,876.50p 824554
29/03/2019 1,833.00p 1,874.50p 1,819.50p 1,863.50p 787489
28/03/2019 1,786.50p 1,826.00p 1,780.00p 1,823.50p 509167
27/03/2019 1,811.00p 1,811.00p 1,775.50p 1,780.00p 576477
26/03/2019 1,780.50p 1,806.00p 1,768.50p 1,794.50p 438655
25/03/2019 1,777.50p 1,788.00p 1,751.50p 1,770.50p 724911
22/03/2019 1,800.50p 1,803.00p 1,769.00p 1,773.50p 412946
21/03/2019 1,787.50p 1,803.00p 1,770.50p 1,796.00p 344181
20/03/2019 1,808.50p 1,813.00p 1,783.50p 1,786.00p 360899
19/03/2019 1,808.00p 1,818.00p 1,801.50p 1,807.00p 391297
18/03/2019 1,814.00p 1,815.00p 1,787.00p 1,810.50p 394515
15/03/2019 1,760.00p 1,805.50p 1,759.00p 1,805.50p 967312
14/03/2019 1,735.00p 1,762.00p 1,720.00p 1,754.00p 877902
13/03/2019 1,748.00p 1,752.50p 1,731.50p 1,741.00p 513166
12/03/2019 1,733.00p 1,768.00p 1,727.50p 1,749.50p 678829
11/03/2019 1,731.50p 1,746.00p 1,720.50p 1,730.50p 458857
08/03/2019 1,703.00p 1,727.91p 1,696.50p 1,716.00p 422738
07/03/2019 1,742.50p 1,756.50p 1,703.00p 1,717.00p 771360
06/03/2019 1,784.00p 1,797.00p 1,739.00p 1,753.50p 654529
05/03/2019 1,805.00p 1,808.50p 1,765.00p 1,782.50p 702311
04/03/2019 1,825.00p 1,826.00p 1,801.00p 1,816.00p 560816
01/03/2019 1,740.00p 1,792.50p 1,740.00p 1,790.50p 1144358
28/02/2019 1,704.00p 1,742.00p 1,692.00p 1,742.00p 941951
27/02/2019 1,711.50p 1,711.50p 1,680.50p 1,700.00p 535931
26/02/2019 1,695.50p 1,719.50p 1,685.00p 1,709.50p 538256
25/02/2019 1,701.50p 1,734.50p 1,701.00p 1,707.00p 663649
22/02/2019 1,699.00p 1,710.50p 1,682.50p 1,710.00p 645708
21/02/2019 1,678.00p 1,701.68p 1,678.00p 1,692.50p 545273
20/02/2019 1,681.50p 1,697.00p 1,675.00p 1,684.50p 550247
19/02/2019 1,673.50p 1,694.00p 1,662.50p 1,680.00p 508928
18/02/2019 1,660.00p 1,691.50p 1,640.00p 1,685.00p 577446
15/02/2019 1,655.00p 1,675.50p 1,644.00p 1,665.00p 672108
14/02/2019 1,657.00p 1,662.00p 1,641.00p 1,658.50p 731777
13/02/2019 1,670.50p 1,687.50p 1,656.00p 1,656.00p 672160
12/02/2019 1,680.00p 1,696.00p 1,660.00p 1,671.00p 574207
11/02/2019 1,643.50p 1,687.00p 1,622.00p 1,681.00p 578932
08/02/2019 1,701.00p 1,702.00p 1,630.50p 1,633.50p 1357013
07/02/2019 1,719.00p 1,739.50p 1,704.50p 1,705.00p 916539
06/02/2019 1,700.50p 1,744.00p 1,664.50p 1,730.00p 1077085
05/02/2019 1,670.50p 1,704.00p 1,653.50p 1,701.00p 1034748
04/02/2019 1,673.50p 1,686.50p 1,663.00p 1,670.50p 412414
01/02/2019 1,636.50p 1,683.00p 1,636.50p 1,668.50p 737116
31/01/2019 1,640.50p 1,657.50p 1,625.00p 1,633.00p 1214369
30/01/2019 1,710.00p 1,710.00p 1,632.00p 1,640.50p 1431631
29/01/2019 1,725.00p 1,756.00p 1,668.52p 1,684.50p 2618906
28/01/2019 1,815.00p 1,838.50p 1,788.50p 1,797.00p 696389
25/01/2019 1,816.00p 1,855.00p 1,802.00p 1,815.50p 687065
24/01/2019 1,836.00p 1,839.50p 1,818.50p 1,824.00p 535482
23/01/2019 1,831.00p 1,845.00p 1,824.00p 1,834.00p 379466
22/01/2019 1,883.00p 1,893.14p 1,842.50p 1,842.50p 395139
21/01/2019 1,834.50p 1,862.00p 1,828.50p 1,862.00p 820704
18/01/2019 1,784.50p 1,846.00p 1,779.00p 1,834.50p 1072592
17/01/2019 1,809.50p 1,816.60p 1,760.50p 1,772.00p 873797
16/01/2019 1,852.50p 1,857.50p 1,807.50p 1,812.00p 1180307
15/01/2019 1,838.50p 1,865.00p 1,812.00p 1,846.00p 716572
14/01/2019 1,864.50p 1,883.50p 1,838.50p 1,845.00p 678485
11/01/2019 1,885.00p 1,899.00p 1,865.50p 1,868.50p 482144
10/01/2019 1,872.00p 1,888.50p 1,869.00p 1,877.50p 728254
09/01/2019 1,920.00p 1,920.00p 1,876.50p 1,884.50p 849320
08/01/2019 1,890.00p 1,924.50p 1,880.50p 1,906.00p 512775
07/01/2019 1,870.00p 1,901.00p 1,860.50p 1,894.00p 582937
04/01/2019 1,843.50p 1,900.50p 1,834.50p 1,897.50p 520115
03/01/2019 1,839.50p 1,850.00p 1,812.50p 1,816.50p 423685
02/01/2019 1,833.50p 1,863.00p 1,794.00p 1,857.00p 638493
31/12/2018 1,827.50p 1,850.32p 1,789.01p 1,849.00p 174419
28/12/2018 1,810.00p 1,835.00p 1,797.50p 1,828.50p 328288
27/12/2018 1,843.00p 1,844.50p 1,771.50p 1,787.00p 467361
24/12/2018 1,806.50p 1,830.50p 1,798.50p 1,800.00p 232397
21/12/2018 1,816.00p 1,839.50p 1,804.50p 1,823.50p 1138821
20/12/2018 1,791.00p 1,838.50p 1,774.90p 1,816.50p 670492
19/12/2018 1,779.00p 1,830.50p 1,776.50p 1,821.50p 697123
18/12/2018 1,802.50p 1,809.00p 1,781.50p 1,784.50p 615234
17/12/2018 1,827.00p 1,835.00p 1,797.50p 1,814.00p 684035
14/12/2018 1,816.00p 1,847.00p 1,799.50p 1,831.50p 523148
13/12/2018 1,854.00p 1,861.00p 1,822.00p 1,837.00p 478311
12/12/2018 1,816.00p 1,859.50p 1,793.00p 1,856.50p 704031
11/12/2018 1,829.00p 1,832.00p 1,794.50p 1,818.50p 758958
10/12/2018 1,840.00p 1,854.50p 1,818.50p 1,818.50p 648546
07/12/2018 1,841.50p 1,883.50p 1,826.00p 1,843.00p 771142
06/12/2018 1,867.50p 1,871.57p 1,810.00p 1,818.00p 1644839
05/12/2018 1,929.00p 1,931.50p 1,868.00p 1,891.00p 810021
04/12/2018 1,984.50p 1,998.00p 1,975.00p 1,979.00p 611946
03/12/2018 1,931.50p 1,991.00p 1,929.50p 1,991.00p 986728
30/11/2018 1,950.00p 1,954.50p 1,901.50p 1,901.50p 976871
29/11/2018 1,950.00p 1,986.00p 1,939.00p 1,945.00p 718942
28/11/2018 1,945.00p 1,960.00p 1,929.50p 1,932.00p 531199
27/11/2018 1,928.50p 1,947.00p 1,920.00p 1,942.50p 747295
26/11/2018 1,903.50p 1,931.50p 1,899.50p 1,931.50p 884618
23/11/2018 1,830.00p 1,883.00p 1,830.00p 1,879.50p 448519
22/11/2018 1,812.00p 1,845.00p 1,809.10p 1,836.50p 494215
21/11/2018 1,788.00p 1,825.00p 1,776.50p 1,824.50p 702483
20/11/2018 1,804.50p 1,824.00p 1,781.00p 1,804.50p 834533
19/11/2018 1,849.00p 1,874.00p 1,824.50p 1,829.00p 623889
16/11/2018 1,867.50p 1,876.00p 1,826.00p 1,850.00p 854345
15/11/2018 1,911.00p 1,940.00p 1,836.00p 1,853.00p 1559882
14/11/2018 1,914.00p 1,935.50p 1,896.59p 1,906.50p 817996
13/11/2018 1,888.50p 1,925.00p 1,878.50p 1,918.00p 981345
12/11/2018 1,936.50p 1,942.00p 1,874.50p 1,877.00p 1049465
09/11/2018 1,906.50p 1,931.50p 1,903.50p 1,916.00p 637419
08/11/2018 1,911.00p 1,920.50p 1,896.50p 1,917.00p 673682
07/11/2018 1,880.00p 1,902.50p 1,861.00p 1,900.00p 743087
06/11/2018 1,846.00p 1,890.50p 1,841.50p 1,854.00p 1073773
05/11/2018 1,854.50p 1,887.50p 1,843.00p 1,851.00p 736163
02/11/2018 1,882.50p 1,924.00p 1,879.50p 1,887.50p 839418
01/11/2018 1,856.50p 1,896.50p 1,837.50p 1,854.50p 973206
31/10/2018 1,856.00p 1,887.50p 1,832.50p 1,868.00p 1051344
30/10/2018 1,797.00p 1,818.00p 1,763.00p 1,810.50p 676746
29/10/2018 1,782.00p 1,832.00p 1,776.00p 1,787.50p 959148
26/10/2018 1,782.00p 1,796.50p 1,732.00p 1,772.00p 1322590
25/10/2018 1,741.50p 1,808.00p 1,729.00p 1,808.00p 980784
24/10/2018 1,754.00p 1,782.50p 1,745.50p 1,762.00p 979949
23/10/2018 1,794.00p 1,797.56p 1,738.50p 1,743.50p 1319900
22/10/2018 1,818.00p 1,853.50p 1,805.00p 1,819.00p 740641
19/10/2018 1,831.50p 1,837.00p 1,798.00p 1,799.50p 654979
18/10/2018 1,858.50p 1,876.50p 1,823.50p 1,832.00p 853538
17/10/2018 1,867.00p 1,907.50p 1,843.00p 1,852.00p 1562738
16/10/2018 1,776.00p 1,827.00p 1,755.00p 1,825.50p 1146357
15/10/2018 1,805.00p 1,821.50p 1,745.00p 1,776.00p 1296966
12/10/2018 1,867.00p 1,881.68p 1,802.00p 1,806.50p 1543715
11/10/2018 1,890.00p 1,890.00p 1,801.00p 1,850.50p 2650637
10/10/2018 2,037.00p 2,037.00p 1,948.00p 1,948.00p 1392436
09/10/2018 2,039.00p 2,054.00p 2,025.00p 2,042.00p 607570
08/10/2018 2,102.00p 2,118.00p 2,039.00p 2,039.00p 1189832
05/10/2018 2,166.00p 2,166.00p 2,107.00p 2,108.00p 749803
04/10/2018 2,165.00p 2,174.00p 2,150.00p 2,154.00p 720130
03/10/2018 2,178.00p 2,180.00p 2,155.00p 2,174.00p 729258
02/10/2018 2,190.00p 2,190.00p 2,165.00p 2,172.00p 699658
01/10/2018 2,227.00p 2,245.00p 2,179.00p 2,203.00p 863523
28/09/2018 2,233.00p 2,242.00p 2,209.00p 2,235.00p 743852
27/09/2018 2,236.00p 2,237.00p 2,197.00p 2,235.00p 601214
26/09/2018 2,261.00p 2,275.00p 2,256.00p 2,270.00p 534405
25/09/2018 2,252.00p 2,270.00p 2,248.00p 2,267.00p 752125
24/09/2018 2,259.00p 2,280.00p 2,256.00p 2,261.00p 514595
21/09/2018 2,257.00p 2,271.00p 2,233.00p 2,261.00p 1195168
20/09/2018 2,236.00p 2,264.00p 2,229.00p 2,259.00p 792804
19/09/2018 2,214.00p 2,266.00p 2,214.00p 2,244.00p 1099054
18/09/2018 2,214.00p 2,224.00p 2,201.00p 2,215.00p 644129
17/09/2018 2,210.00p 2,231.00p 2,201.00p 2,224.00p 710591
14/09/2018 2,185.00p 2,209.00p 2,164.00p 2,205.00p 824254
13/09/2018 2,178.00p 2,192.00p 2,162.00p 2,165.00p 579244
12/09/2018 2,207.00p 2,212.00p 2,182.00p 2,190.00p 612879
11/09/2018 2,169.00p 2,206.00p 2,169.00p 2,204.00p 783298
10/09/2018 2,182.00p 2,189.00p 2,160.00p 2,176.00p 506817

*Close Price adjusted for both dividends and splits