Hargreaves Lansdown plc (HL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 0.00 | 0.00 | 0.00 | 1,122.00 | 1,122.00 | - |
| Jul 01, 2024 | 1,135.00 | 1,142.00 | 1,125.00 | 1,127.00 | 1,127.00 | 1,354,211 |
| Jun 28, 2024 | 1,141.50 | 1,148.50 | 1,125.50 | 1,132.00 | 1,132.00 | 1,069,226 |
| Jun 27, 2024 | 1,137.00 | 1,147.00 | 1,129.38 | 1,135.50 | 1,135.50 | 793,563 |
| Jun 26, 2024 | 1,140.00 | 1,148.00 | 1,133.50 | 1,140.00 | 1,140.00 | 2,456,093 |
| Jun 25, 2024 | 1,136.50 | 1,146.50 | 1,128.63 | 1,134.50 | 1,134.50 | 649,866 |
| Jun 24, 2024 | 1,136.50 | 1,143.50 | 1,126.74 | 1,139.50 | 1,139.50 | 1,650,113 |
| Jun 21, 2024 | 1,134.00 | 1,143.00 | 1,120.00 | 1,133.50 | 1,133.50 | 2,493,143 |
| Jun 20, 2024 | 1,145.00 | 1,169.00 | 1,127.50 | 1,134.00 | 1,134.00 | 3,074,344 |
| Jun 19, 2024 | 1,129.50 | 1,153.00 | 1,115.06 | 1,153.00 | 1,153.00 | 2,851,004 |
| Jun 18, 2024 | 1,086.00 | 1,139.00 | 1,045.50 | 1,130.00 | 1,130.00 | 5,715,901 |
| Jun 17, 2024 | 1,058.00 | 1,085.50 | 1,053.38 | 1,073.50 | 1,073.50 | 1,001,055 |
| Jun 14, 2024 | 1,079.00 | 1,079.00 | 1,035.50 | 1,051.00 | 1,051.00 | 2,038,992 |
| Jun 13, 2024 | 1,060.00 | 1,077.00 | 1,054.00 | 1,066.00 | 1,066.00 | 694,897 |
| Jun 12, 2024 | 1,067.50 | 1,083.00 | 1,052.50 | 1,064.00 | 1,064.00 | 1,551,293 |
| Jun 11, 2024 | 1,074.50 | 1,084.50 | 1,056.50 | 1,059.00 | 1,059.00 | 1,641,835 |
| Jun 10, 2024 | 1,055.00 | 1,090.00 | 1,049.50 | 1,074.00 | 1,074.00 | 939,103 |
| Jun 07, 2024 | 1,067.50 | 1,071.00 | 1,055.50 | 1,058.50 | 1,058.50 | 944,492 |
| Jun 06, 2024 | 1,067.00 | 1,081.50 | 1,055.00 | 1,065.50 | 1,065.50 | 1,450,966 |
| Jun 05, 2024 | 1,066.00 | 1,076.18 | 1,055.50 | 1,069.50 | 1,069.50 | 1,028,921 |
| Jun 04, 2024 | 1,064.00 | 1,064.50 | 1,049.50 | 1,062.00 | 1,062.00 | 1,282,938 |
| Jun 03, 2024 | 1,075.50 | 1,082.00 | 1,059.00 | 1,064.00 | 1,064.00 | 1,346,416 |
| May 31, 2024 | 1,068.00 | 1,084.00 | 1,049.00 | 1,055.50 | 1,055.50 | 3,586,955 |
| May 30, 2024 | 1,065.00 | 1,084.00 | 1,039.00 | 1,065.00 | 1,065.00 | 17,342,085 |
| May 29, 2024 | 1,066.00 | 1,078.00 | 1,058.00 | 1,066.00 | 1,066.00 | 1,213,801 |
| May 28, 2024 | 1,081.00 | 1,105.50 | 1,063.88 | 1,071.50 | 1,071.50 | 1,364,971 |
| May 24, 2024 | 1,093.50 | 1,127.00 | 1,046.00 | 1,090.00 | 1,090.00 | 1,983,471 |
| May 23, 2024 | 1,075.00 | 1,151.00 | 1,046.00 | 1,120.00 | 1,120.00 | 10,354,692 |
| May 22, 2024 | 928.20 | 989.60 | 915.92 | 979.00 | 979.00 | 4,525,436 |
| May 21, 2024 | 890.00 | 944.79 | 886.80 | 932.80 | 932.80 | 2,428,368 |
| May 20, 2024 | 897.40 | 908.40 | 880.00 | 895.60 | 895.60 | 756,417 |
| May 17, 2024 | 901.40 | 905.00 | 881.20 | 898.60 | 898.60 | 674,335 |
| May 16, 2024 | 880.00 | 905.80 | 880.00 | 903.20 | 903.20 | 1,088,073 |
| May 15, 2024 | 876.60 | 901.40 | 861.60 | 901.40 | 901.40 | 1,265,379 |
| May 14, 2024 | 863.60 | 882.80 | 846.20 | 877.00 | 877.00 | 1,942,750 |
| May 13, 2024 | 850.20 | 867.80 | 844.40 | 861.00 | 861.00 | 1,713,290 |
| May 10, 2024 | 832.60 | 862.00 | 830.20 | 862.00 | 862.00 | 1,211,562 |
| May 09, 2024 | 814.80 | 835.60 | 807.00 | 835.60 | 835.60 | 884,674 |
| May 08, 2024 | 832.60 | 832.80 | 815.20 | 817.60 | 817.60 | 904,957 |
| May 07, 2024 | 824.00 | 835.60 | 817.40 | 824.80 | 824.80 | 778,313 |
| May 03, 2024 | 812.00 | 836.60 | 809.40 | 812.00 | 812.00 | 960,356 |
| May 02, 2024 | 811.00 | 839.80 | 804.20 | 808.40 | 808.40 | 1,323,021 |
| May 01, 2024 | 814.40 | 821.60 | 797.50 | 809.40 | 809.40 | 640,984 |
| Apr 30, 2024 | 820.00 | 852.60 | 807.00 | 813.80 | 813.80 | 2,297,963 |
| Apr 29, 2024 | 760.00 | 785.80 | 750.20 | 785.60 | 785.60 | 1,620,085 |
| Apr 26, 2024 | 753.80 | 762.00 | 732.00 | 755.00 | 755.00 | 1,430,126 |
| Apr 25, 2024 | 755.00 | 756.80 | 735.20 | 736.20 | 736.20 | 820,133 |
| Apr 24, 2024 | 752.40 | 754.40 | 742.40 | 747.80 | 747.80 | 631,935 |
| Apr 23, 2024 | 749.80 | 759.00 | 742.80 | 749.80 | 749.80 | 842,002 |
| Apr 22, 2024 | 725.20 | 744.80 | 718.20 | 741.80 | 741.80 | 1,078,157 |
| Apr 19, 2024 | 727.00 | 732.80 | 709.20 | 718.20 | 718.20 | 977,163 |
| Apr 18, 2024 | 729.60 | 743.70 | 725.50 | 734.20 | 734.20 | 947,690 |
| Apr 17, 2024 | 726.60 | 742.80 | 714.80 | 721.80 | 721.80 | 773,524 |
| Apr 16, 2024 | 733.60 | 740.00 | 727.60 | 730.00 | 730.00 | 933,073 |
| Apr 15, 2024 | 750.00 | 750.00 | 729.60 | 741.00 | 741.00 | 1,025,596 |
| Apr 12, 2024 | 747.20 | 749.80 | 731.60 | 733.40 | 733.40 | 696,929 |
| Apr 11, 2024 | 723.00 | 743.40 | 723.00 | 740.00 | 740.00 | 981,462 |
| Apr 10, 2024 | 737.00 | 758.80 | 734.60 | 739.00 | 739.00 | 1,654,894 |
| Apr 09, 2024 | 728.00 | 740.40 | 727.80 | 733.80 | 733.80 | 830,406 |
| Apr 08, 2024 | 721.40 | 735.80 | 721.40 | 732.20 | 732.20 | 971,396 |
| Apr 05, 2024 | 735.20 | 735.80 | 721.80 | 724.20 | 724.20 | 697,481 |
| Apr 04, 2024 | 749.00 | 753.20 | 736.20 | 740.40 | 740.40 | 776,046 |
| Apr 03, 2024 | 738.00 | 751.20 | 723.40 | 748.60 | 748.60 | 1,577,370 |
| Apr 02, 2024 | 735.60 | 748.70 | 732.60 | 738.00 | 738.00 | 1,055,921 |
| Mar 28, 2024 | 750.00 | 750.00 | 731.80 | 736.00 | 736.00 | 1,055,591 |
| Mar 27, 2024 | 731.00 | 738.90 | 728.60 | 738.00 | 738.00 | 7,741,729 |
| Mar 26, 2024 | 726.40 | 734.80 | 717.00 | 734.20 | 734.20 | 1,756,596 |
| Mar 25, 2024 | 712.60 | 721.60 | 708.00 | 718.20 | 718.20 | 904,718 |
| Mar 22, 2024 | 720.00 | 720.00 | 711.50 | 718.00 | 718.00 | 880,876 |
| Mar 21, 2024 | 708.60 | 719.20 | 703.80 | 716.00 | 716.00 | 1,943,953 |
| Mar 20, 2024 | 694.00 | 702.00 | 690.00 | 700.00 | 700.00 | 1,398,679 |
| Mar 19, 2024 | 694.20 | 704.60 | 688.00 | 694.00 | 694.00 | 1,720,601 |
| Mar 18, 2024 | 704.00 | 711.80 | 692.40 | 697.40 | 697.40 | 901,340 |
| Mar 15, 2024 | 717.00 | 720.00 | 699.80 | 701.80 | 701.80 | 2,119,388 |
| Mar 14, 2024 | 719.00 | 726.00 | 708.40 | 716.60 | 716.60 | 2,380,301 |
| Mar 13, 2024 | 739.80 | 739.80 | 718.80 | 719.60 | 719.60 | 1,504,503 |
| Mar 12, 2024 | 750.60 | 750.60 | 729.00 | 731.00 | 731.00 | 1,777,378 |
| Mar 11, 2024 | 738.00 | 745.09 | 729.20 | 731.20 | 731.20 | 949,352 |
| Mar 08, 2024 | 758.40 | 758.40 | 742.40 | 742.40 | 742.40 | 1,268,213 |
| Mar 07, 2024 | 752.00 | 767.60 | 744.80 | 757.60 | 757.60 | 1,549,657 |
| Mar 06, 2024 | 749.40 | 774.20 | 741.60 | 754.80 | 754.80 | 1,923,015 |
| Mar 05, 2024 | 749.00 | 758.80 | 742.00 | 747.00 | 747.00 | 835,187 |
| Mar 04, 2024 | 740.00 | 751.80 | 732.00 | 749.40 | 749.40 | 1,130,536 |
| Mar 01, 2024 | 724.40 | 738.20 | 723.80 | 738.20 | 738.20 | 811,764 |
| Feb 29, 2024 | 746.80 | 748.60 | 724.80 | 728.40 | 728.40 | 2,262,494 |
| Feb 29, 2024 | 13.2 Dividend | |||||
| Feb 28, 2024 | 749.80 | 759.00 | 736.40 | 755.80 | 742.60 | 2,570,341 |
| Feb 27, 2024 | 743.40 | 753.60 | 729.00 | 753.60 | 740.44 | 2,782,526 |
| Feb 26, 2024 | 750.80 | 758.00 | 745.80 | 748.60 | 735.53 | 1,806,925 |
| Feb 23, 2024 | 753.60 | 762.80 | 738.80 | 749.00 | 735.92 | 2,344,577 |
| Feb 22, 2024 | 821.00 | 821.60 | 726.80 | 747.20 | 734.15 | 3,306,198 |
| Feb 21, 2024 | 799.40 | 805.56 | 787.20 | 805.40 | 791.33 | 2,271,672 |
| Feb 20, 2024 | 831.80 | 831.80 | 800.80 | 805.40 | 791.33 | 2,205,363 |
| Feb 19, 2024 | 818.60 | 834.60 | 816.60 | 816.60 | 802.34 | 808,376 |
| Feb 16, 2024 | 835.60 | 842.20 | 824.00 | 829.60 | 815.11 | 695,147 |
| Feb 15, 2024 | 833.00 | 845.20 | 828.80 | 834.00 | 819.43 | 1,968,546 |
| Feb 14, 2024 | 828.80 | 840.00 | 814.00 | 830.80 | 816.29 | 1,101,432 |
| Feb 13, 2024 | 822.40 | 822.40 | 802.80 | 813.00 | 798.80 | 1,317,066 |
| Feb 12, 2024 | 805.40 | 817.60 | 797.40 | 817.60 | 803.32 | 1,049,485 |
| Feb 09, 2024 | 808.60 | 809.60 | 799.32 | 801.60 | 787.60 | 632,369 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.