Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/09/2022 857.80p 873.00p 833.40p 869.60p 1300509
23/09/2022 827.00p 842.40p 809.80p 834.60p 2727327
22/09/2022 854.00p 858.80p 830.00p 832.40p 1140960
21/09/2022 832.20p 895.80p 826.74p 891.60p 1415123
20/09/2022 855.40p 863.20p 830.80p 843.60p 1803858
19/09/2022 848.20p 863.60p 838.20p 854.40p 2325460
16/09/2022 848.20p 863.60p 838.20p 854.40p 2325460
15/09/2022 843.60p 854.85p 828.20p 850.40p 972752
14/09/2022 866.20p 866.20p 829.00p 836.40p 692107
13/09/2022 898.40p 900.60p 858.60p 860.40p 742974
12/09/2022 860.00p 884.20p 858.80p 882.80p 690346
09/09/2022 835.60p 860.40p 834.40p 856.80p 509376
08/09/2022 846.00p 861.57p 811.60p 832.20p 1267969
07/09/2022 832.00p 861.00p 823.97p 850.20p 1303303
06/09/2022 800.80p 843.00p 800.80p 835.00p 1100076
05/09/2022 795.40p 803.40p 784.76p 798.00p 1211250
02/09/2022 784.60p 817.80p 781.80p 815.60p 851294
01/09/2022 809.00p 814.20p 782.80p 785.20p 1372308
31/08/2022 840.40p 842.20p 812.80p 817.60p 1426526
30/08/2022 845.40p 864.57p 831.60p 836.80p 880595
29/08/2022 865.40p 877.00p 848.00p 848.40p 756778
26/08/2022 865.40p 877.00p 848.00p 848.40p 756778
25/08/2022 881.00p 887.20p 864.60p 870.00p 695758
24/08/2022 902.40p 907.80p 879.19p 887.20p 669884
23/08/2022 915.00p 915.60p 896.60p 899.40p 798274
22/08/2022 951.20p 954.80p 911.20p 912.00p 838894
19/08/2022 947.20p 963.20p 947.20p 952.60p 941223
18/08/2022 960.40p 965.40p 954.80p 963.60p 532685
17/08/2022 975.60p 979.00p 956.20p 956.20p 590932
16/08/2022 965.00p 982.80p 959.19p 972.00p 722579
15/08/2022 977.40p 988.17p 969.00p 983.00p 568534
12/08/2022 973.80p 988.50p 970.52p 979.40p 858811
11/08/2022 973.20p 987.60p 965.40p 977.00p 931802
10/08/2022 960.00p 975.00p 941.18p 969.40p 1149798
09/08/2022 969.00p 979.40p 939.60p 943.00p 1549701
08/08/2022 908.60p 975.20p 905.80p 949.40p 2777435
05/08/2022 850.00p 910.40p 840.00p 885.80p 3171538
04/08/2022 853.60p 855.60p 835.80p 843.80p 1060730
03/08/2022 826.80p 845.60p 824.60p 845.60p 715070
02/08/2022 840.00p 840.30p 812.00p 825.40p 780842
01/08/2022 848.20p 852.52p 834.60p 846.60p 637573
29/07/2022 826.40p 848.20p 822.40p 848.20p 858738
28/07/2022 812.80p 824.90p 811.00p 816.80p 539718
27/07/2022 805.20p 817.80p 801.84p 810.80p 633107
26/07/2022 837.40p 839.20p 804.40p 804.40p 551359
25/07/2022 866.20p 870.88p 836.60p 840.20p 822471
22/07/2022 859.40p 872.00p 846.40p 856.80p 780158
21/07/2022 835.00p 856.40p 834.35p 855.20p 951431
20/07/2022 847.20p 847.20p 830.80p 836.80p 532088
19/07/2022 823.60p 838.00p 819.60p 832.00p 658580
18/07/2022 832.00p 844.00p 823.00p 830.80p 696868
15/07/2022 800.00p 819.20p 798.40p 817.80p 568077
14/07/2022 811.00p 819.60p 800.00p 804.40p 927346
13/07/2022 819.60p 826.20p 798.60p 812.40p 645924
12/07/2022 803.20p 829.20p 801.20p 824.80p 949961
11/07/2022 812.80p 817.80p 803.70p 810.40p 562021
08/07/2022 809.00p 818.40p 801.80p 814.60p 1033573
07/07/2022 792.40p 811.80p 792.40p 808.40p 883554
06/07/2022 772.00p 802.40p 767.40p 798.40p 1200664
05/07/2022 775.40p 781.80p 759.00p 763.20p 1231842
04/07/2022 781.80p 785.00p 773.00p 773.00p 567366
01/07/2022 778.40p 786.40p 764.20p 777.00p 628064
30/06/2022 782.60p 790.20p 770.00p 787.80p 835643
29/06/2022 800.80p 805.80p 786.60p 801.20p 537026
28/06/2022 808.00p 820.20p 803.40p 812.20p 872164
27/06/2022 816.40p 829.00p 806.80p 810.80p 1464327
24/06/2022 788.80p 806.70p 783.40p 804.60p 997970
23/06/2022 791.60p 794.00p 767.20p 778.20p 671108
22/06/2022 762.60p 791.80p 759.40p 791.00p 843033
21/06/2022 791.00p 796.40p 782.00p 782.00p 351108
20/06/2022 772.60p 782.00p 768.90p 782.00p 613939
17/06/2022 766.60p 784.60p 760.00p 773.60p 2406614
16/06/2022 785.40p 787.60p 760.00p 762.60p 897584
15/06/2022 785.00p 794.80p 779.20p 789.60p 637602
14/06/2022 792.00p 795.20p 771.80p 771.80p 775032
13/06/2022 780.40p 795.60p 778.30p 783.40p 1366210
10/06/2022 801.40p 817.60p 790.00p 790.00p 1579328
09/06/2022 822.20p 828.82p 810.20p 811.40p 1026009
08/06/2022 840.20p 842.80p 822.00p 827.80p 756893
07/06/2022 851.40p 852.40p 827.80p 837.20p 614144
06/06/2022 845.80p 864.60p 839.20p 855.20p 599911
03/06/2022 861.00p 863.78p 835.40p 838.40p 729557
02/06/2022 861.00p 863.78p 835.40p 838.40p 729557
01/06/2022 861.00p 863.78p 835.40p 838.40p 729557
31/05/2022 861.80p 867.20p 849.80p 857.00p 1938555
30/05/2022 860.00p 867.16p 851.60p 863.40p 1432012
27/05/2022 856.00p 864.60p 841.40p 852.00p 558327
26/05/2022 827.20p 857.60p 823.01p 854.80p 783334
25/05/2022 836.40p 837.52p 819.00p 826.40p 961173
24/05/2022 863.40p 863.80p 828.80p 829.40p 1656752
23/05/2022 867.00p 881.97p 861.80p 872.80p 1197222
20/05/2022 852.80p 868.88p 848.60p 857.20p 691079
19/05/2022 877.80p 881.80p 842.60p 845.20p 1155814
18/05/2022 902.60p 909.33p 883.60p 889.20p 1235875
17/05/2022 878.00p 916.64p 875.70p 902.60p 1128856
16/05/2022 884.80p 892.80p 862.40p 873.00p 989988
13/05/2022 868.80p 884.60p 850.01p 884.60p 1065732
12/05/2022 852.40p 866.80p 804.80p 861.80p 3258954
11/05/2022 879.60p 897.00p 878.80p 894.00p 2161877
10/05/2022 863.00p 887.80p 853.20p 879.40p 2008070
09/05/2022 841.60p 865.80p 833.80p 854.00p 2374008
06/05/2022 880.60p 881.60p 840.91p 845.20p 1740142
05/05/2022 910.00p 916.20p 881.20p 885.20p 1054567
04/05/2022 919.00p 921.20p 896.00p 906.60p 1621575
03/05/2022 904.40p 927.20p 896.00p 918.00p 793834
02/05/2022 938.60p 941.80p 909.50p 917.20p 2195065
29/04/2022 938.60p 941.80p 909.50p 917.20p 2195065
28/04/2022 949.40p 955.60p 935.50p 937.40p 636313
27/04/2022 958.80p 966.60p 936.20p 940.00p 1033547
26/04/2022 989.80p 991.00p 960.00p 978.80p 247684
25/04/2022 957.80p 982.40p 946.40p 978.80p 1021671
22/04/2022 976.60p 979.20p 950.60p 966.80p 1338110
21/04/2022 979.60p 999.00p 974.20p 986.20p 955567
20/04/2022 963.80p 977.68p 950.79p 977.00p 857491
19/04/2022 965.40p 971.00p 949.20p 959.20p 1013640
18/04/2022 976.00p 980.00p 961.00p 968.00p 726955
15/04/2022 976.00p 980.00p 961.00p 968.00p 726955
14/04/2022 976.00p 980.00p 961.00p 968.00p 726955
13/04/2022 1,000.00p 1,003.50p 973.80p 973.80p 1024364
12/04/2022 983.80p 1,002.50p 978.20p 1,001.50p 1007797
11/04/2022 1,026.50p 1,027.06p 991.20p 994.60p 877004
08/04/2022 1,030.50p 1,035.00p 1,022.00p 1,030.50p 441158
07/04/2022 1,019.00p 1,025.50p 1,014.00p 1,018.50p 700635
06/04/2022 1,051.00p 1,063.00p 1,012.50p 1,023.00p 1064094
05/04/2022 1,018.00p 1,055.00p 1,015.00p 1,045.00p 1015416
04/04/2022 989.80p 1,021.50p 989.80p 1,018.50p 990380
01/04/2022 1,018.50p 1,027.50p 984.40p 985.20p 1594547
31/03/2022 1,039.50p 1,052.50p 1,008.00p 1,008.00p 1157371
30/03/2022 1,047.00p 1,058.55p 1,025.92p 1,034.00p 1074666
29/03/2022 1,039.50p 1,065.00p 1,028.00p 1,059.00p 1510171
28/03/2022 1,046.50p 1,046.50p 1,027.50p 1,033.50p 680830
25/03/2022 1,038.50p 1,044.50p 1,024.50p 1,035.50p 1133181
24/03/2022 1,043.00p 1,049.50p 1,038.00p 1,039.50p 656535
23/03/2022 1,049.50p 1,058.35p 1,033.00p 1,046.00p 965171
22/03/2022 1,051.00p 1,059.00p 1,035.00p 1,045.50p 805430
21/03/2022 1,039.00p 1,051.00p 1,026.50p 1,048.00p 998125
18/03/2022 1,055.00p 1,073.00p 1,032.00p 1,073.00p 1934339
17/03/2022 1,076.50p 1,076.50p 1,040.00p 1,058.00p 901249
16/03/2022 1,036.00p 1,060.00p 1,028.50p 1,060.00p 1383847
15/03/2022 1,043.50p 1,043.50p 1,009.20p 1,016.50p 1016604
14/03/2022 1,055.00p 1,060.50p 1,040.20p 1,051.50p 805197
11/03/2022 1,045.00p 1,064.00p 1,037.50p 1,043.00p 804627
10/03/2022 1,063.00p 1,081.50p 1,023.50p 1,042.50p 849449
09/03/2022 1,021.00p 1,059.50p 1,013.00p 1,059.50p 900264
08/03/2022 985.20p 1,007.00p 961.15p 997.80p 1114763
07/03/2022 986.80p 1,020.50p 976.00p 998.00p 1303235
04/03/2022 987.40p 1,021.50p 973.00p 1,010.50p 2239585
03/03/2022 1,055.50p 1,055.50p 995.60p 995.60p 1007617
02/03/2022 1,073.50p 1,094.17p 1,055.50p 1,066.00p 1330082
01/03/2022 1,131.50p 1,134.50p 1,076.61p 1,087.50p 1548958
28/02/2022 1,117.00p 1,135.00p 1,097.50p 1,134.50p 1445263
25/02/2022 1,094.50p 1,131.50p 1,081.00p 1,131.50p 1285289
24/02/2022 1,030.00p 1,099.00p 1,030.00p 1,076.00p 2093909
23/02/2022 1,086.50p 1,151.00p 1,074.00p 1,122.50p 1833124
22/02/2022 1,100.00p 1,162.50p 1,010.00p 1,095.00p 4335680
21/02/2022 1,285.50p 1,300.50p 1,275.13p 1,298.00p 950597
18/02/2022 1,279.00p 1,300.00p 1,276.00p 1,277.50p 804633
17/02/2022 1,303.00p 1,307.00p 1,287.00p 1,288.00p 592213
16/02/2022 1,309.00p 1,332.00p 1,298.50p 1,309.50p 859519
15/02/2022 1,304.50p 1,320.94p 1,299.00p 1,306.00p 763964
14/02/2022 1,329.00p 1,329.60p 1,293.75p 1,305.00p 1261985
11/02/2022 1,354.00p 1,358.00p 1,337.92p 1,347.00p 461584
10/02/2022 1,358.50p 1,368.50p 1,348.00p 1,362.50p 665726
09/02/2022 1,338.00p 1,360.50p 1,325.50p 1,355.50p 1347019
08/02/2022 1,334.00p 1,335.13p 1,314.54p 1,325.50p 870143
07/02/2022 1,307.00p 1,325.50p 1,300.00p 1,325.50p 877718
04/02/2022 1,360.50p 1,362.50p 1,294.00p 1,307.00p 1031920
03/02/2022 1,364.50p 1,368.50p 1,340.50p 1,354.50p 1672039
02/02/2022 1,355.00p 1,374.50p 1,354.00p 1,366.00p 717728
01/02/2022 1,348.00p 1,368.74p 1,340.50p 1,352.50p 935929
31/01/2022 1,330.50p 1,351.00p 1,324.00p 1,341.00p 1274330
28/01/2022 1,336.00p 1,336.00p 1,305.50p 1,322.50p 1589167
27/01/2022 1,330.50p 1,351.00p 1,317.00p 1,340.50p 626229
26/01/2022 1,345.00p 1,359.50p 1,330.00p 1,340.50p 879639
25/01/2022 1,315.00p 1,335.00p 1,302.50p 1,327.50p 994316
24/01/2022 1,328.00p 1,345.00p 1,283.00p 1,296.50p 1307661
21/01/2022 1,328.50p 1,330.50p 1,301.50p 1,301.50p 834999
20/01/2022 1,351.50p 1,358.50p 1,325.00p 1,334.50p 585220
19/01/2022 1,348.00p 1,363.00p 1,343.50p 1,347.00p 607465
18/01/2022 1,356.50p 1,365.50p 1,335.00p 1,356.50p 455015
17/01/2022 1,342.00p 1,363.50p 1,340.50p 1,356.50p 398132
14/01/2022 1,351.00p 1,359.00p 1,330.50p 1,339.50p 805974
13/01/2022 1,355.50p 1,379.50p 1,353.12p 1,363.50p 616462
12/01/2022 1,384.50p 1,386.50p 1,361.00p 1,361.00p 464708
10/01/2022 1,369.50p 1,393.50p 1,355.00p 1,391.00p 1782466
07/01/2022 1,349.50p 1,371.00p 1,335.00p 1,371.00p 1072068
06/01/2022 1,362.00p 1,371.50p 1,341.50p 1,358.00p 1806117
05/01/2022 1,364.00p 1,381.55p 1,361.47p 1,379.00p 443835
04/01/2022 1,367.00p 1,383.50p 1,356.50p 1,370.50p 608899
31/12/2021 1,351.00p 1,360.50p 1,351.00p 1,355.00p 183182
30/12/2021 1,368.00p 1,370.50p 1,357.00p 1,359.00p 329639
29/12/2021 1,375.00p 1,384.31p 1,364.50p 1,366.50p 623489
24/12/2021 1,377.50p 1,377.50p 1,355.50p 1,356.00p 101028
23/12/2021 1,336.50p 1,368.00p 1,336.50p 1,358.00p 262890
22/12/2021 1,339.50p 1,354.24p 1,334.02p 1,353.00p 400965
21/12/2021 1,332.50p 1,341.00p 1,326.98p 1,340.00p 404766
20/12/2021 1,352.50p 1,360.51p 1,319.50p 1,323.00p 537659
17/12/2021 1,371.50p 1,387.50p 1,337.50p 1,349.00p 1087309
16/12/2021 1,330.50p 1,396.50p 1,306.50p 1,367.50p 1704531
15/12/2021 1,316.50p 1,321.50p 1,299.00p 1,304.00p 564679

*Close Price adjusted for both dividends and splits