Hargreaves Lansdown plc (HL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:39PM BST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 1,137.00 | 1,169.00 | 1,131.64 | 1,154.50 | 1,154.50 | 1,073,795 |
| 19 June 2024 | 1,129.50 | 1,153.00 | 1,115.06 | 1,153.00 | 1,153.00 | 2,851,004 |
| 18 June 2024 | 1,086.00 | 1,139.00 | 1,045.50 | 1,130.00 | 1,130.00 | 5,715,901 |
| 17 June 2024 | 1,058.00 | 1,085.50 | 1,053.38 | 1,073.50 | 1,073.50 | 1,001,055 |
| 14 June 2024 | 1,079.00 | 1,079.00 | 1,035.50 | 1,051.00 | 1,051.00 | 2,038,992 |
| 13 June 2024 | 1,060.00 | 1,077.00 | 1,054.00 | 1,066.00 | 1,066.00 | 694,897 |
| 12 June 2024 | 1,067.50 | 1,083.00 | 1,052.50 | 1,064.00 | 1,064.00 | 1,551,293 |
| 11 June 2024 | 1,074.50 | 1,084.50 | 1,056.50 | 1,059.00 | 1,059.00 | 1,641,835 |
| 10 June 2024 | 1,055.00 | 1,090.00 | 1,049.50 | 1,074.00 | 1,074.00 | 939,103 |
| 07 June 2024 | 1,067.50 | 1,071.00 | 1,055.50 | 1,058.50 | 1,058.50 | 944,492 |
| 06 June 2024 | 1,067.00 | 1,081.50 | 1,055.00 | 1,065.50 | 1,065.50 | 1,450,966 |
| 05 June 2024 | 1,066.00 | 1,076.18 | 1,055.50 | 1,069.50 | 1,069.50 | 1,028,921 |
| 04 June 2024 | 1,064.00 | 1,064.50 | 1,049.50 | 1,062.00 | 1,062.00 | 1,282,938 |
| 03 June 2024 | 1,075.50 | 1,082.00 | 1,059.00 | 1,064.00 | 1,064.00 | 1,346,416 |
| 31 May 2024 | 1,068.00 | 1,084.00 | 1,049.00 | 1,055.50 | 1,055.50 | 3,586,955 |
| 30 May 2024 | 1,065.00 | 1,084.00 | 1,039.00 | 1,065.00 | 1,065.00 | 17,342,085 |
| 29 May 2024 | 1,066.00 | 1,078.00 | 1,058.00 | 1,066.00 | 1,066.00 | 1,213,801 |
| 28 May 2024 | 1,081.00 | 1,105.50 | 1,063.88 | 1,071.50 | 1,071.50 | 1,364,971 |
| 24 May 2024 | 1,093.50 | 1,127.00 | 1,046.00 | 1,090.00 | 1,090.00 | 1,983,471 |
| 23 May 2024 | 1,075.00 | 1,151.00 | 1,046.00 | 1,120.00 | 1,120.00 | 10,354,692 |
| 22 May 2024 | 928.20 | 989.60 | 915.92 | 979.00 | 979.00 | 4,525,436 |
| 21 May 2024 | 890.00 | 944.79 | 886.80 | 932.80 | 932.80 | 2,428,368 |
| 20 May 2024 | 897.40 | 908.40 | 880.00 | 895.60 | 895.60 | 756,417 |
| 17 May 2024 | 901.40 | 905.00 | 881.20 | 898.60 | 898.60 | 674,335 |
| 16 May 2024 | 880.00 | 905.80 | 880.00 | 903.20 | 903.20 | 1,088,073 |
| 15 May 2024 | 876.60 | 901.40 | 861.60 | 901.40 | 901.40 | 1,265,379 |
| 14 May 2024 | 863.60 | 882.80 | 846.20 | 877.00 | 877.00 | 1,942,750 |
| 13 May 2024 | 850.20 | 867.80 | 844.40 | 861.00 | 861.00 | 1,713,290 |
| 10 May 2024 | 832.60 | 862.00 | 830.20 | 862.00 | 862.00 | 1,211,562 |
| 09 May 2024 | 814.80 | 835.60 | 807.00 | 835.60 | 835.60 | 884,674 |
| 08 May 2024 | 832.60 | 832.80 | 815.20 | 817.60 | 817.60 | 904,957 |
| 07 May 2024 | 824.00 | 835.60 | 817.40 | 824.80 | 824.80 | 778,313 |
| 03 May 2024 | 812.00 | 836.60 | 809.40 | 812.00 | 812.00 | 960,356 |
| 02 May 2024 | 811.00 | 839.80 | 804.20 | 808.40 | 808.40 | 1,323,021 |
| 01 May 2024 | 814.40 | 821.60 | 797.50 | 809.40 | 809.40 | 640,984 |
| 30 Apr 2024 | 820.00 | 852.60 | 807.00 | 813.80 | 813.80 | 2,297,963 |
| 29 Apr 2024 | 760.00 | 785.80 | 750.20 | 785.60 | 785.60 | 1,620,085 |
| 26 Apr 2024 | 753.80 | 762.00 | 732.00 | 755.00 | 755.00 | 1,430,126 |
| 25 Apr 2024 | 755.00 | 756.80 | 735.20 | 736.20 | 736.20 | 820,133 |
| 24 Apr 2024 | 752.40 | 754.40 | 742.40 | 747.80 | 747.80 | 631,935 |
| 23 Apr 2024 | 749.80 | 759.00 | 742.80 | 749.80 | 749.80 | 842,002 |
| 22 Apr 2024 | 725.20 | 744.80 | 718.20 | 741.80 | 741.80 | 1,078,157 |
| 19 Apr 2024 | 727.00 | 732.80 | 709.20 | 718.20 | 718.20 | 977,163 |
| 18 Apr 2024 | 729.60 | 743.70 | 725.50 | 734.20 | 734.20 | 947,690 |
| 17 Apr 2024 | 726.60 | 742.80 | 714.80 | 721.80 | 721.80 | 773,524 |
| 16 Apr 2024 | 733.60 | 740.00 | 727.60 | 730.00 | 730.00 | 933,073 |
| 15 Apr 2024 | 750.00 | 750.00 | 729.60 | 741.00 | 741.00 | 1,025,596 |
| 12 Apr 2024 | 747.20 | 749.80 | 731.60 | 733.40 | 733.40 | 696,929 |
| 11 Apr 2024 | 723.00 | 743.40 | 723.00 | 740.00 | 740.00 | 981,462 |
| 10 Apr 2024 | 737.00 | 758.80 | 734.60 | 739.00 | 739.00 | 1,654,894 |
| 09 Apr 2024 | 728.00 | 740.40 | 727.80 | 733.80 | 733.80 | 830,406 |
| 08 Apr 2024 | 721.40 | 735.80 | 721.40 | 732.20 | 732.20 | 971,396 |
| 05 Apr 2024 | 735.20 | 735.80 | 721.80 | 724.20 | 724.20 | 697,481 |
| 04 Apr 2024 | 749.00 | 753.20 | 736.20 | 740.40 | 740.40 | 776,046 |
| 03 Apr 2024 | 738.00 | 751.20 | 723.40 | 748.60 | 748.60 | 1,577,370 |
| 02 Apr 2024 | 735.60 | 748.70 | 732.60 | 738.00 | 738.00 | 1,055,921 |
| 28 Mar 2024 | 750.00 | 750.00 | 731.80 | 736.00 | 736.00 | 1,055,591 |
| 27 Mar 2024 | 731.00 | 738.90 | 728.60 | 738.00 | 738.00 | 7,741,729 |
| 26 Mar 2024 | 726.40 | 734.80 | 717.00 | 734.20 | 734.20 | 1,756,596 |
| 25 Mar 2024 | 712.60 | 721.60 | 708.00 | 718.20 | 718.20 | 904,718 |
| 22 Mar 2024 | 720.00 | 720.00 | 711.50 | 718.00 | 718.00 | 880,876 |
| 21 Mar 2024 | 708.60 | 719.20 | 703.80 | 716.00 | 716.00 | 1,943,953 |
| 20 Mar 2024 | 694.00 | 702.00 | 690.00 | 700.00 | 700.00 | 1,398,679 |
| 19 Mar 2024 | 694.20 | 704.60 | 688.00 | 694.00 | 694.00 | 1,720,601 |
| 18 Mar 2024 | 704.00 | 711.80 | 692.40 | 697.40 | 697.40 | 901,340 |
| 15 Mar 2024 | 717.00 | 720.00 | 699.80 | 701.80 | 701.80 | 2,119,388 |
| 14 Mar 2024 | 719.00 | 726.00 | 708.40 | 716.60 | 716.60 | 2,380,301 |
| 13 Mar 2024 | 739.80 | 739.80 | 718.80 | 719.60 | 719.60 | 1,504,503 |
| 12 Mar 2024 | 750.60 | 750.60 | 729.00 | 731.00 | 731.00 | 1,777,378 |
| 11 Mar 2024 | 738.00 | 745.09 | 729.20 | 731.20 | 731.20 | 949,352 |
| 08 Mar 2024 | 758.40 | 758.40 | 742.40 | 742.40 | 742.40 | 1,268,213 |
| 07 Mar 2024 | 752.00 | 767.60 | 744.80 | 757.60 | 757.60 | 1,549,657 |
| 06 Mar 2024 | 749.40 | 774.20 | 741.60 | 754.80 | 754.80 | 1,923,015 |
| 05 Mar 2024 | 749.00 | 758.80 | 742.00 | 747.00 | 747.00 | 835,187 |
| 04 Mar 2024 | 740.00 | 751.80 | 732.00 | 749.40 | 749.40 | 1,130,536 |
| 01 Mar 2024 | 724.40 | 738.20 | 723.80 | 738.20 | 738.20 | 811,764 |
| 29 Feb 2024 | 746.80 | 748.60 | 724.80 | 728.40 | 728.40 | 2,262,494 |
| 29 Feb 2024 | 13.2 Dividend | |||||
| 28 Feb 2024 | 749.80 | 759.00 | 736.40 | 755.80 | 742.60 | 2,570,341 |
| 27 Feb 2024 | 743.40 | 753.60 | 729.00 | 753.60 | 740.44 | 2,782,526 |
| 26 Feb 2024 | 750.80 | 758.00 | 745.80 | 748.60 | 735.53 | 1,806,925 |
| 23 Feb 2024 | 753.60 | 762.80 | 738.80 | 749.00 | 735.92 | 2,344,577 |
| 22 Feb 2024 | 821.00 | 821.60 | 726.80 | 747.20 | 734.15 | 3,306,198 |
| 21 Feb 2024 | 799.40 | 805.56 | 787.20 | 805.40 | 791.33 | 2,271,672 |
| 20 Feb 2024 | 831.80 | 831.80 | 800.80 | 805.40 | 791.33 | 2,205,363 |
| 19 Feb 2024 | 818.60 | 834.60 | 816.60 | 816.60 | 802.34 | 808,376 |
| 16 Feb 2024 | 835.60 | 842.20 | 824.00 | 829.60 | 815.11 | 695,147 |
| 15 Feb 2024 | 833.00 | 845.20 | 828.80 | 834.00 | 819.43 | 1,968,546 |
| 14 Feb 2024 | 828.80 | 840.00 | 814.00 | 830.80 | 816.29 | 1,101,432 |
| 13 Feb 2024 | 822.40 | 822.40 | 802.80 | 813.00 | 798.80 | 1,317,066 |
| 12 Feb 2024 | 805.40 | 817.60 | 797.40 | 817.60 | 803.32 | 1,049,485 |
| 09 Feb 2024 | 808.60 | 809.60 | 799.32 | 801.60 | 787.60 | 632,369 |
| 08 Feb 2024 | 795.00 | 810.20 | 794.80 | 804.80 | 790.74 | 1,499,713 |
| 07 Feb 2024 | 788.40 | 799.00 | 783.00 | 795.00 | 781.12 | 9,001,438 |
| 06 Feb 2024 | 780.00 | 787.60 | 775.20 | 786.00 | 772.27 | 746,411 |
| 05 Feb 2024 | 783.20 | 793.80 | 774.60 | 776.60 | 763.04 | 892,425 |
| 02 Feb 2024 | 771.00 | 779.60 | 764.60 | 778.60 | 765.00 | 1,452,869 |
| 01 Feb 2024 | 761.40 | 769.60 | 754.80 | 758.40 | 745.15 | 792,012 |
| 31 Jan 2024 | 759.40 | 769.20 | 759.40 | 765.80 | 752.43 | 1,236,737 |
| 30 Jan 2024 | 765.00 | 776.00 | 759.40 | 761.60 | 748.30 | 1,109,236 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.