Australia markets closed

Hargreaves Lansdown plc (HL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,051.00-15.00 (-1.41%)
At close: 06:28PM BST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241,079.001,079.001,035.501,051.001,051.002,038,992
13 June 20241,060.001,077.001,054.001,066.001,066.00694,897
12 June 20241,067.501,083.001,052.501,064.001,064.001,551,293
11 June 20241,074.501,084.501,056.501,059.001,059.001,641,835
10 June 20241,055.001,090.001,049.501,074.001,074.00939,103
07 June 20241,067.501,071.001,055.501,058.501,058.50944,492
06 June 20241,067.001,081.501,055.001,065.501,065.501,450,966
05 June 20241,066.001,076.181,055.501,069.501,069.501,028,921
04 June 20241,064.001,064.501,049.501,062.001,062.001,282,938
03 June 20241,075.501,082.001,059.001,064.001,064.001,346,416
31 May 20241,068.001,084.001,049.001,055.501,055.503,586,955
30 May 20241,065.001,084.001,039.001,065.001,065.0017,342,085
29 May 20241,066.001,078.001,058.001,066.001,066.001,213,801
28 May 20241,081.001,105.501,063.881,071.501,071.501,364,971
24 May 20241,093.501,127.001,046.001,090.001,090.001,983,471
23 May 20241,075.001,151.001,046.001,120.001,120.0010,354,692
22 May 2024928.20989.60915.92979.00979.004,525,436
21 May 2024890.00944.79886.80932.80932.802,428,368
20 May 2024897.40908.40880.00895.60895.60756,417
17 May 2024901.40905.00881.20898.60898.60674,335
16 May 2024880.00905.80880.00903.20903.201,088,073
15 May 2024876.60901.40861.60901.40901.401,265,379
14 May 2024863.60882.80846.20877.00877.001,942,750
13 May 2024850.20867.80844.40861.00861.001,713,290
10 May 2024832.60862.00830.20862.00862.001,211,562
09 May 2024814.80835.60807.00835.60835.60884,674
08 May 2024832.60832.80815.20817.60817.60904,957
07 May 2024824.00835.60817.40824.80824.80778,313
03 May 2024812.00836.60809.40812.00812.00960,356
02 May 2024811.00839.80804.20808.40808.401,323,021
01 May 2024814.40821.60797.50809.40809.40640,984
30 Apr 2024820.00852.60807.00813.80813.802,297,963
29 Apr 2024760.00785.80750.20785.60785.601,620,085
26 Apr 2024753.80762.00732.00755.00755.001,430,126
25 Apr 2024755.00756.80735.20736.20736.20820,133
24 Apr 2024752.40754.40742.40747.80747.80631,935
23 Apr 2024749.80759.00742.80749.80749.80842,002
22 Apr 2024725.20744.80718.20741.80741.801,078,157
19 Apr 2024727.00732.80709.20718.20718.20977,163
18 Apr 2024729.60743.70725.50734.20734.20947,690
17 Apr 2024726.60742.80714.80721.80721.80773,524
16 Apr 2024733.60740.00727.60730.00730.00933,073
15 Apr 2024750.00750.00729.60741.00741.001,025,596
12 Apr 2024747.20749.80731.60733.40733.40696,929
11 Apr 2024723.00743.40723.00740.00740.00981,462
10 Apr 2024737.00758.80734.60739.00739.001,654,894
09 Apr 2024728.00740.40727.80733.80733.80830,406
08 Apr 2024721.40735.80721.40732.20732.20971,396
05 Apr 2024735.20735.80721.80724.20724.20697,481
04 Apr 2024749.00753.20736.20740.40740.40776,046
03 Apr 2024738.00751.20723.40748.60748.601,577,370
02 Apr 2024735.60748.70732.60738.00738.001,055,921
28 Mar 2024750.00750.00731.80736.00736.001,055,591
27 Mar 2024731.00738.90728.60738.00738.007,741,729
26 Mar 2024726.40734.80717.00734.20734.201,756,596
25 Mar 2024712.60721.60708.00718.20718.20904,718
22 Mar 2024720.00720.00711.50718.00718.00880,876
21 Mar 2024708.60719.20703.80716.00716.001,943,953
20 Mar 2024694.00702.00690.00700.00700.001,398,679
19 Mar 2024694.20704.60688.00694.00694.001,720,601
18 Mar 2024704.00711.80692.40697.40697.40901,340
15 Mar 2024717.00720.00699.80701.80701.802,119,388
14 Mar 2024719.00726.00708.40716.60716.602,380,301
13 Mar 2024739.80739.80718.80719.60719.601,504,503
12 Mar 2024750.60750.60729.00731.00731.001,777,378
11 Mar 2024738.00745.09729.20731.20731.20949,352
08 Mar 2024758.40758.40742.40742.40742.401,268,213
07 Mar 2024752.00767.60744.80757.60757.601,549,657
06 Mar 2024749.40774.20741.60754.80754.801,923,015
05 Mar 2024749.00758.80742.00747.00747.00835,187
04 Mar 2024740.00751.80732.00749.40749.401,130,536
01 Mar 2024724.40738.20723.80738.20738.20811,764
29 Feb 2024746.80748.60724.80728.40728.402,262,494
29 Feb 202413.2 Dividend
28 Feb 2024749.80759.00736.40755.80742.602,570,341
27 Feb 2024743.40753.60729.00753.60740.442,782,526
26 Feb 2024750.80758.00745.80748.60735.531,806,925
23 Feb 2024753.60762.80738.80749.00735.922,344,577
22 Feb 2024821.00821.60726.80747.20734.153,306,198
21 Feb 2024799.40805.56787.20805.40791.332,271,672
20 Feb 2024831.80831.80800.80805.40791.332,205,363
19 Feb 2024818.60834.60816.60816.60802.34808,376
16 Feb 2024835.60842.20824.00829.60815.11695,147
15 Feb 2024833.00845.20828.80834.00819.431,968,546
14 Feb 2024828.80840.00814.00830.80816.291,101,432
13 Feb 2024822.40822.40802.80813.00798.801,317,066
12 Feb 2024805.40817.60797.40817.60803.321,049,485
09 Feb 2024808.60809.60799.32801.60787.60632,369
08 Feb 2024795.00810.20794.80804.80790.741,499,713
07 Feb 2024788.40799.00783.00795.00781.129,001,438
06 Feb 2024780.00787.60775.20786.00772.27746,411
05 Feb 2024783.20793.80774.60776.60763.04892,425
02 Feb 2024771.00779.60764.60778.60765.001,452,869
01 Feb 2024761.40769.60754.80758.40745.15792,012
31 Jan 2024759.40769.20759.40765.80752.431,236,737
30 Jan 2024765.00776.00759.40761.60748.301,109,236
29 Jan 2024762.60765.00751.20758.40745.15828,970
26 Jan 2024742.20764.60740.40764.60751.25802,032
25 Jan 2024743.80744.80734.00743.00730.02525,846
24 Jan 2024741.60749.80732.90746.20733.17959,727
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...