Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/09/2015 1,092.00p 1,132.00p 1,092.00p 1,115.00p 831849
07/09/2015 1,100.00p 1,103.00p 1,082.00p 1,089.00p 311670
04/09/2015 1,094.00p 1,097.00p 1,079.00p 1,085.00p 490163
03/09/2015 1,105.00p 1,115.00p 1,100.00p 1,105.00p 494295
02/09/2015 1,083.00p 1,102.00p 1,073.00p 1,097.00p 608032
01/09/2015 1,110.00p 1,123.00p 1,075.00p 1,080.00p 833199
28/08/2015 1,097.00p 1,125.00p 1,097.00p 1,125.00p 959180
27/08/2015 1,085.00p 1,102.64p 1,079.00p 1,099.00p 588763
26/08/2015 1,064.00p 1,082.28p 1,055.00p 1,061.00p 749325
25/08/2015 1,063.00p 1,085.00p 1,057.00p 1,077.00p 1135526
24/08/2015 1,068.00p 1,082.00p 1,024.00p 1,054.00p 1211077
21/08/2015 1,116.00p 1,126.00p 1,092.00p 1,092.00p 696030
20/08/2015 1,146.00p 1,158.00p 1,129.00p 1,131.00p 544958
19/08/2015 1,174.00p 1,175.00p 1,156.00p 1,156.00p 369921
18/08/2015 1,173.00p 1,184.00p 1,170.00p 1,176.00p 463697
17/08/2015 1,181.00p 1,181.20p 1,164.00p 1,175.00p 333035
14/08/2015 1,173.00p 1,181.00p 1,164.00p 1,169.00p 403915
13/08/2015 1,169.00p 1,177.00p 1,159.00p 1,168.00p 629740
12/08/2015 1,186.00p 1,194.81p 1,147.00p 1,155.00p 744518
11/08/2015 1,196.00p 1,199.00p 1,189.00p 1,193.00p 428693
10/08/2015 1,190.00p 1,197.00p 1,179.00p 1,197.00p 529301
07/08/2015 1,196.00p 1,196.00p 1,173.00p 1,181.00p 449272
06/08/2015 1,190.00p 1,200.00p 1,187.00p 1,192.00p 403145
05/08/2015 1,185.00p 1,201.00p 1,185.00p 1,194.00p 772161
04/08/2015 1,193.00p 1,198.00p 1,181.00p 1,187.00p 600094
03/08/2015 1,191.00p 1,204.00p 1,190.00p 1,195.00p 497828
31/07/2015 1,190.00p 1,201.00p 1,184.00p 1,198.00p 646959
30/07/2015 1,180.00p 1,201.00p 1,174.00p 1,182.00p 626097
29/07/2015 1,159.00p 1,181.00p 1,156.94p 1,174.00p 632917
28/07/2015 1,156.00p 1,160.00p 1,145.00p 1,153.00p 555087
27/07/2015 1,176.00p 1,180.00p 1,146.00p 1,150.00p 625419
24/07/2015 1,200.00p 1,207.00p 1,177.00p 1,179.00p 510232
23/07/2015 1,207.00p 1,209.00p 1,195.00p 1,197.00p 524228
22/07/2015 1,185.00p 1,207.00p 1,185.00p 1,198.00p 594317
21/07/2015 1,213.00p 1,213.00p 1,186.00p 1,192.00p 490779
20/07/2015 1,200.00p 1,218.00p 1,197.00p 1,210.00p 466172
17/07/2015 1,189.00p 1,211.00p 1,189.00p 1,197.00p 497559
16/07/2015 1,195.00p 1,201.00p 1,187.00p 1,192.00p 377850
15/07/2015 1,193.00p 1,198.00p 1,184.00p 1,186.00p 648146
14/07/2015 1,194.00p 1,195.56p 1,178.00p 1,190.00p 489311
13/07/2015 1,175.00p 1,196.87p 1,172.28p 1,192.00p 431079
10/07/2015 1,162.00p 1,174.00p 1,143.61p 1,164.00p 662837
09/07/2015 1,096.00p 1,149.00p 1,096.00p 1,142.00p 909253
08/07/2015 1,099.00p 1,108.00p 1,085.00p 1,091.00p 686150
07/07/2015 1,111.00p 1,118.33p 1,098.00p 1,099.00p 974520
06/07/2015 1,123.00p 1,142.92p 1,102.30p 1,109.00p 863256
03/07/2015 1,136.00p 1,145.00p 1,127.72p 1,135.00p 539868
02/07/2015 1,171.00p 1,176.00p 1,133.00p 1,140.00p 761689
01/07/2015 1,163.00p 1,177.00p 1,154.00p 1,169.00p 2226967
30/06/2015 1,157.00p 1,170.28p 1,142.00p 1,153.00p 1439875
29/06/2015 1,167.00p 1,181.00p 1,147.00p 1,165.00p 920508
26/06/2015 1,222.00p 1,223.00p 1,195.00p 1,195.00p 735758
25/06/2015 1,216.00p 1,229.00p 1,215.90p 1,223.00p 504866
24/06/2015 1,251.00p 1,251.60p 1,220.00p 1,223.00p 921409
23/06/2015 1,250.00p 1,258.10p 1,246.00p 1,249.00p 519372
22/06/2015 1,225.00p 1,239.00p 1,215.00p 1,239.00p 484843
19/06/2015 1,211.00p 1,224.00p 1,205.00p 1,209.00p 737080
18/06/2015 1,192.00p 1,211.00p 1,178.00p 1,210.00p 528821
17/06/2015 1,210.00p 1,217.00p 1,194.00p 1,199.00p 641510
16/06/2015 1,206.00p 1,221.00p 1,191.00p 1,207.00p 735513
15/06/2015 1,231.00p 1,236.00p 1,202.00p 1,210.00p 714115
12/06/2015 1,252.00p 1,260.00p 1,230.00p 1,241.00p 623395
11/06/2015 1,245.00p 1,279.00p 1,245.00p 1,259.00p 1732709
10/06/2015 1,223.00p 1,256.00p 1,213.00p 1,251.00p 812202
09/06/2015 1,226.00p 1,235.00p 1,216.00p 1,222.00p 539030
08/06/2015 1,231.00p 1,247.00p 1,222.00p 1,230.00p 623004
05/06/2015 1,259.00p 1,279.00p 1,230.00p 1,238.00p 751619
04/06/2015 1,279.00p 1,282.00p 1,257.00p 1,261.00p 658410
03/06/2015 1,270.00p 1,292.00p 1,267.00p 1,285.00p 845890
02/06/2015 1,281.00p 1,281.00p 1,256.00p 1,270.00p 624918
01/06/2015 1,266.00p 1,282.00p 1,264.30p 1,275.00p 788514
29/05/2015 1,285.00p 1,299.00p 1,268.00p 1,268.00p 2008584
28/05/2015 1,285.00p 1,295.00p 1,276.00p 1,293.00p 569594
27/05/2015 1,271.00p 1,298.00p 1,267.00p 1,291.00p 1025799
26/05/2015 1,278.00p 1,278.00p 1,256.00p 1,271.00p 498372
22/05/2015 1,283.00p 1,287.00p 1,265.70p 1,274.00p 590397
21/05/2015 1,262.00p 1,282.00p 1,257.00p 1,277.00p 855697
20/05/2015 1,260.00p 1,269.00p 1,224.78p 1,256.00p 1450004
19/05/2015 1,270.00p 1,290.00p 1,267.00p 1,280.00p 933950
18/05/2015 1,253.00p 1,266.00p 1,236.00p 1,265.00p 725314
15/05/2015 1,231.00p 1,261.64p 1,231.00p 1,249.00p 732625
14/05/2015 1,221.00p 1,237.00p 1,208.00p 1,235.00p 638654
13/05/2015 1,198.00p 1,231.00p 1,198.00p 1,221.00p 1021309
12/05/2015 1,229.00p 1,229.38p 1,183.00p 1,198.00p 1108266
11/05/2015 1,208.00p 1,242.15p 1,208.00p 1,235.00p 982647
08/05/2015 1,196.00p 1,224.17p 1,193.00p 1,213.00p 2831277
07/05/2015 1,169.00p 1,170.00p 1,126.00p 1,155.00p 1426691
06/05/2015 1,182.00p 1,191.00p 1,168.00p 1,174.00p 822982
05/05/2015 1,208.00p 1,214.00p 1,185.00p 1,188.00p 889926
01/05/2015 1,223.00p 1,234.00p 1,193.00p 1,199.00p 578217
30/04/2015 1,230.00p 1,237.70p 1,206.00p 1,230.00p 1430647
29/04/2015 1,231.00p 1,244.11p 1,214.54p 1,231.00p 2128156
28/04/2015 1,210.00p 1,224.25p 1,208.63p 1,224.00p 1154962
27/04/2015 1,181.00p 1,222.00p 1,167.00p 1,215.00p 1082967
24/04/2015 1,203.00p 1,207.00p 1,177.00p 1,181.00p 535761
23/04/2015 1,199.00p 1,208.00p 1,189.00p 1,201.00p 561041
22/04/2015 1,227.00p 1,230.00p 1,167.84p 1,198.00p 1822488
21/04/2015 1,216.00p 1,239.00p 1,211.95p 1,234.00p 686717
20/04/2015 1,211.00p 1,223.00p 1,199.00p 1,209.00p 612465
17/04/2015 1,232.00p 1,239.00p 1,206.72p 1,209.00p 739380
16/04/2015 1,248.00p 1,248.00p 1,222.00p 1,237.00p 744895
15/04/2015 1,213.00p 1,245.18p 1,208.10p 1,242.00p 1120379
14/04/2015 1,232.00p 1,238.00p 1,169.00p 1,210.00p 1833820
13/04/2015 1,225.00p 1,242.00p 1,214.56p 1,237.00p 835525
10/04/2015 1,217.00p 1,232.00p 1,210.00p 1,229.00p 869168
09/04/2015 1,192.00p 1,214.00p 1,188.60p 1,212.00p 859781
08/04/2015 1,169.00p 1,188.00p 1,166.51p 1,185.00p 2094948
07/04/2015 1,168.00p 1,171.00p 1,155.00p 1,167.00p 656862
02/04/2015 1,147.00p 1,165.00p 1,140.00p 1,162.00p 702359
01/04/2015 1,153.00p 1,166.00p 1,147.75p 1,162.00p 2137999
31/03/2015 1,157.00p 1,165.00p 1,136.00p 1,152.00p 958959
30/03/2015 1,168.00p 1,169.75p 1,154.00p 1,161.00p 665583
27/03/2015 1,170.00p 1,176.00p 1,154.00p 1,155.00p 726362
26/03/2015 1,199.00p 1,199.00p 1,151.00p 1,166.00p 717220
25/03/2015 1,210.00p 1,218.00p 1,199.00p 1,207.00p 584277
24/03/2015 1,214.00p 1,225.00p 1,208.76p 1,209.00p 556600
23/03/2015 1,193.00p 1,217.00p 1,185.00p 1,214.00p 562900
20/03/2015 1,195.00p 1,196.00p 1,184.00p 1,195.00p 912135
19/03/2015 1,203.00p 1,217.00p 1,183.00p 1,189.00p 1275509
18/03/2015 1,169.00p 1,247.00p 1,168.90p 1,206.00p 2026558
17/03/2015 1,147.00p 1,180.00p 1,147.00p 1,174.00p 1488422
16/03/2015 1,122.00p 1,152.00p 1,116.81p 1,149.00p 611750
13/03/2015 1,116.00p 1,125.00p 1,114.00p 1,120.00p 394026
12/03/2015 1,111.00p 1,124.00p 1,098.56p 1,117.00p 721205
11/03/2015 1,115.00p 1,129.00p 1,097.00p 1,116.00p 849867
10/03/2015 1,154.00p 1,165.00p 1,115.00p 1,115.00p 938897
09/03/2015 1,163.00p 1,169.00p 1,156.37p 1,160.00p 646793
06/03/2015 1,148.00p 1,178.00p 1,147.00p 1,170.00p 801638
05/03/2015 1,137.00p 1,153.00p 1,137.00p 1,151.00p 1971006
04/03/2015 1,168.00p 1,173.00p 1,125.00p 1,138.00p 1807079
03/03/2015 1,160.00p 1,193.00p 1,157.45p 1,171.00p 2917965
02/03/2015 1,130.00p 1,163.00p 1,129.50p 1,160.00p 1066081
27/02/2015 1,116.00p 1,132.00p 1,111.00p 1,130.00p 782988
26/02/2015 1,098.00p 1,121.00p 1,096.00p 1,118.00p 603243
25/02/2015 1,108.00p 1,108.00p 1,086.12p 1,102.00p 658274
24/02/2015 1,081.00p 1,108.00p 1,081.00p 1,108.00p 1231395
23/02/2015 1,071.00p 1,080.00p 1,060.25p 1,080.00p 1614185
20/02/2015 1,047.00p 1,069.00p 1,046.80p 1,066.00p 944605
19/02/2015 1,049.00p 1,057.00p 1,043.00p 1,053.00p 707010
18/02/2015 1,015.00p 1,054.00p 1,015.00p 1,053.00p 1227572
17/02/2015 1,016.00p 1,026.36p 1,012.00p 1,018.00p 709916
16/02/2015 1,003.00p 1,028.00p 1,000.00p 1,022.00p 861139
13/02/2015 1,002.00p 1,013.00p 992.00p 1,006.00p 1151791
12/02/2015 965.50p 1,007.00p 965.50p 1,001.00p 1459438
11/02/2015 991.00p 996.66p 957.50p 968.00p 1023052
10/02/2015 997.00p 1,003.00p 989.56p 995.50p 978543
09/02/2015 987.00p 1,002.00p 980.50p 1,000.00p 1065982
06/02/2015 995.00p 1,001.00p 981.50p 990.00p 1234749
05/02/2015 965.00p 1,006.00p 952.00p 1,000.00p 2616240
04/02/2015 1,007.00p 1,020.00p 936.30p 966.00p 3406065
03/02/2015 995.50p 1,050.32p 995.50p 1,045.00p 1861467
02/02/2015 1,011.00p 1,023.00p 989.50p 996.50p 1225211
30/01/2015 1,036.00p 1,037.14p 1,008.00p 1,011.00p 884454
29/01/2015 989.50p 1,033.00p 983.36p 1,033.00p 1458192
28/01/2015 1,003.00p 1,011.00p 972.00p 995.00p 971550
27/01/2015 1,016.00p 1,027.00p 993.50p 1,003.00p 601404
26/01/2015 1,013.00p 1,021.12p 1,001.00p 1,013.00p 2066615
23/01/2015 1,010.00p 1,028.00p 1,005.00p 1,022.00p 1833028
22/01/2015 977.50p 1,005.00p 977.50p 1,004.00p 818897
21/01/2015 951.50p 979.50p 943.35p 979.50p 1859807
20/01/2015 954.00p 967.16p 951.50p 954.00p 618793
19/01/2015 931.50p 955.00p 928.60p 950.50p 553400
16/01/2015 928.50p 938.00p 914.00p 935.50p 949376
15/01/2015 918.50p 942.50p 914.50p 939.50p 1332402
14/01/2015 941.50p 961.00p 912.50p 914.50p 932999
13/01/2015 931.50p 958.00p 928.96p 958.00p 692854
12/01/2015 950.50p 963.00p 932.50p 936.50p 826113
09/01/2015 959.00p 976.50p 943.50p 947.50p 897247
08/01/2015 960.00p 978.00p 951.00p 977.50p 1065238
07/01/2015 959.00p 969.50p 945.00p 950.00p 829252
06/01/2015 981.50p 982.78p 950.50p 956.50p 1216572
05/01/2015 998.50p 1,020.00p 982.00p 984.00p 539815
02/01/2015 1,020.00p 1,020.00p 995.50p 1,007.00p 500045
31/12/2014 1,008.00p 1,024.00p 1,006.00p 1,012.00p 174264
30/12/2014 1,016.00p 1,021.00p 992.50p 1,000.00p 317359
29/12/2014 1,020.00p 1,027.00p 1,012.00p 1,019.00p 348145
24/12/2014 989.50p 1,021.10p 989.50p 1,015.00p 132991
23/12/2014 1,008.00p 1,020.00p 1,003.00p 1,010.00p 488085
22/12/2014 1,009.00p 1,021.00p 1,001.00p 1,009.00p 511162
19/12/2014 995.00p 1,008.00p 987.50p 1,002.00p 1745298
18/12/2014 965.00p 989.50p 954.50p 988.50p 1082120
17/12/2014 924.50p 962.50p 923.50p 952.50p 1276037
16/12/2014 911.00p 941.00p 911.00p 940.00p 1294197
15/12/2014 919.00p 928.50p 909.00p 909.00p 1006844
12/12/2014 948.00p 948.00p 914.36p 921.50p 1162154
11/12/2014 947.50p 960.50p 935.50p 953.00p 1154730
10/12/2014 937.50p 955.00p 936.85p 949.00p 784008
09/12/2014 952.00p 970.00p 929.00p 932.50p 1479085
08/12/2014 991.50p 991.50p 938.00p 962.50p 2061329
05/12/2014 1,002.00p 1,019.00p 986.50p 991.00p 1020861
04/12/2014 999.00p 1,016.82p 991.50p 993.50p 784945
03/12/2014 985.50p 997.00p 976.00p 992.50p 746990
02/12/2014 960.50p 989.50p 960.45p 989.50p 879085
01/12/2014 969.00p 985.50p 958.00p 960.00p 822990
28/11/2014 984.50p 989.50p 961.00p 975.50p 878991
27/11/2014 984.50p 991.50p 971.00p 986.00p 602776
26/11/2014 973.00p 989.00p 966.00p 984.00p 1403227
25/11/2014 961.00p 968.00p 957.00p 968.00p 1069284
24/11/2014 992.50p 1,002.00p 956.50p 958.50p 1541571
21/11/2014 984.00p 1,027.97p 981.80p 1,012.00p 2051002

*Close Price adjusted for both dividends and splits