HRGLF - Hargreaves Lansdown plc
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 08, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 468 |
| Jun 07, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jun 06, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 100 |
| Jun 05, 2023 | 9.91 | 9.91 | 9.87 | 9.87 | 9.87 | 500 |
| Jun 02, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Jun 01, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| May 31, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 200 |
| May 30, 2023 | 9.93 | 10.10 | 9.93 | 10.10 | 10.10 | 300 |
| May 26, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 200 |
| May 25, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 100 |
| May 24, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 200 |
| May 23, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| May 22, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 200 |
| May 19, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| May 18, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 200 |
| May 17, 2023 | 9.72 | 9.72 | 9.68 | 9.68 | 9.68 | 500 |
| May 16, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| May 15, 2023 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | 400 |
| May 12, 2023 | 10.01 | 10.01 | 9.76 | 9.89 | 9.89 | 1,500 |
| May 11, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| May 10, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 8,900 |
| May 09, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| May 08, 2023 | 9.44 | 9.48 | 9.37 | 9.37 | 9.37 | 600 |
| May 05, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 200 |
| May 04, 2023 | 9.86 | 9.86 | 9.82 | 9.82 | 9.82 | 300 |
| May 03, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| May 02, 2023 | 9.36 | 9.37 | 9.36 | 9.37 | 9.37 | 600 |
| May 01, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 200 |
| Apr 28, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Apr 27, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Apr 26, 2023 | 9.44 | 9.72 | 9.44 | 9.72 | 9.72 | 400 |
| Apr 25, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| Apr 24, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| Apr 21, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| Apr 20, 2023 | 9.49 | 9.65 | 9.43 | 9.43 | 9.43 | 800 |
| Apr 19, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 200 |
| Apr 18, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Apr 17, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Apr 14, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Apr 13, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Apr 12, 2023 | 9.85 | 9.85 | 9.62 | 9.71 | 9.71 | 1,700 |
| Apr 11, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5,900 |
| Apr 10, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 06, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 05, 2023 | 9.56 | 9.56 | 9.40 | 9.40 | 9.40 | 3,300 |
| Apr 04, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Apr 03, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Mar 31, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Mar 30, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 100 |
| Mar 29, 2023 | 9.50 | 9.61 | 9.41 | 9.61 | 9.61 | 2,300 |
| Mar 28, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 400 |
| Mar 27, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 100 |
| Mar 24, 2023 | 9.32 | 9.32 | 9.28 | 9.28 | 9.28 | 400 |
| Mar 23, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Mar 22, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 200 |
| Mar 21, 2023 | 9.46 | 9.72 | 9.46 | 9.72 | 9.72 | 300 |
| Mar 20, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 500 |
| Mar 17, 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 200 |
| Mar 16, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Mar 15, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Mar 14, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 300 |
| Mar 13, 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 200 |
| Mar 10, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 100 |
| Mar 09, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 08, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1,200 |
| Mar 07, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 100 |
| Mar 06, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Mar 03, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1,500 |
| Mar 02, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 22,600 |
| Mar 02, 2023 | 0.153 Dividend | |||||
| Mar 01, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.71 | 200 |
| Feb 28, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.72 | 300 |
| Feb 27, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.02 | - |
| Feb 24, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.02 | - |
| Feb 23, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.02 | - |
| Feb 22, 2023 | 10.41 | 10.41 | 10.18 | 10.18 | 10.02 | 300 |
| Feb 21, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - |
| Feb 17, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - |
| Feb 16, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - |
| Feb 15, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - |
| Feb 14, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - |
| Feb 13, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | 300 |
| Feb 10, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.17 | 200 |
| Feb 09, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.54 | - |
| Feb 08, 2023 | 10.73 | 10.73 | 10.71 | 10.71 | 10.54 | 700 |
| Feb 07, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.67 | 100 |
| Feb 06, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.51 | - |
| Feb 03, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.51 | 600 |
| Feb 02, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.51 | - |
| Feb 01, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.51 | - |
| Jan 31, 2023 | 10.78 | 10.78 | 10.68 | 10.68 | 10.51 | 500 |
| Jan 30, 2023 | 10.79 | 10.79 | 10.74 | 10.74 | 10.57 | 300 |
| Jan 27, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.29 | - |
| Jan 26, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.29 | - |
| Jan 25, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.29 | - |
| Jan 24, 2023 | 10.44 | 10.45 | 10.40 | 10.45 | 10.29 | 400 |
| Jan 23, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.28 | 100 |
| Jan 20, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.28 | 100 |
| Jan 19, 2023 | 10.83 | 10.83 | 10.78 | 10.78 | 10.61 | 400 |
| Jan 18, 2023 | 11.39 | 11.48 | 11.23 | 11.48 | 11.31 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.