Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/03/2021 1,523.00p 1,549.00p 1,523.00p 1,544.50p 682606
01/03/2021 1,519.50p 1,550.00p 1,506.10p 1,530.00p 790387
26/02/2021 1,522.00p 1,538.00p 1,504.00p 1,510.50p 1757406
25/02/2021 1,548.00p 1,562.00p 1,542.00p 1,542.00p 634953
24/02/2021 1,527.50p 1,555.00p 1,527.50p 1,545.00p 763501
23/02/2021 1,519.50p 1,551.00p 1,510.50p 1,542.50p 1193199
22/02/2021 1,500.00p 1,527.50p 1,486.00p 1,527.50p 1128163
19/02/2021 1,527.00p 1,544.00p 1,508.50p 1,516.00p 3024136
18/02/2021 1,542.50p 1,556.00p 1,513.95p 1,527.50p 1440927
17/02/2021 1,534.00p 1,558.50p 1,518.00p 1,539.50p 23190448
16/02/2021 1,675.00p 1,683.50p 1,649.50p 1,653.00p 399315
15/02/2021 1,652.00p 1,674.50p 1,643.50p 1,669.50p 497078
12/02/2021 1,645.50p 1,666.50p 1,618.50p 1,646.00p 366998
11/02/2021 1,640.00p 1,652.00p 1,624.78p 1,647.50p 332814
10/02/2021 1,656.00p 1,673.24p 1,634.73p 1,645.00p 487275
09/02/2021 1,624.00p 1,649.50p 1,612.50p 1,649.50p 533378
08/02/2021 1,634.50p 1,638.50p 1,615.00p 1,627.00p 388002
05/02/2021 1,631.50p 1,646.00p 1,626.00p 1,628.50p 482371
04/02/2021 1,627.50p 1,660.00p 1,616.00p 1,641.00p 663483
03/02/2021 1,651.00p 1,659.50p 1,624.50p 1,629.50p 956789
02/02/2021 1,636.50p 1,679.91p 1,614.00p 1,637.50p 1310885
01/02/2021 1,750.00p 1,753.50p 1,605.00p 1,631.50p 1646913
29/01/2021 1,711.50p 1,730.50p 1,690.00p 1,708.50p 1512108
28/01/2021 1,767.00p 1,783.50p 1,702.50p 1,740.00p 2201292
27/01/2021 1,683.00p 1,796.00p 1,679.00p 1,788.00p 2067188
26/01/2021 1,665.00p 1,696.50p 1,632.50p 1,682.00p 772596
25/01/2021 1,649.00p 1,681.00p 1,620.00p 1,658.00p 979603
22/01/2021 1,663.00p 1,665.00p 1,615.50p 1,650.00p 674997
21/01/2021 1,641.00p 1,677.00p 1,639.00p 1,662.50p 951183
20/01/2021 1,597.50p 1,647.50p 1,582.00p 1,633.00p 1034955
19/01/2021 1,561.00p 1,600.50p 1,560.89p 1,600.00p 1098671
18/01/2021 1,562.50p 1,589.00p 1,549.99p 1,557.00p 339648
15/01/2021 1,581.50p 1,603.00p 1,552.00p 1,569.00p 646223
14/01/2021 1,609.50p 1,617.50p 1,575.50p 1,590.00p 766079
13/01/2021 1,637.00p 1,653.00p 1,599.25p 1,610.50p 567182
12/01/2021 1,629.50p 1,649.50p 1,613.00p 1,626.50p 1223864
11/01/2021 1,730.00p 1,730.00p 1,623.50p 1,628.00p 720624
08/01/2021 1,596.00p 1,668.00p 1,584.00p 1,655.00p 1202064
07/01/2021 1,567.00p 1,584.48p 1,552.50p 1,570.00p 910929
06/01/2021 1,505.00p 1,543.50p 1,478.50p 1,542.00p 1576761
05/01/2021 1,485.50p 1,519.26p 1,485.50p 1,501.00p 700772
04/01/2021 1,542.50p 1,555.50p 1,489.50p 1,499.00p 970860
31/12/2020 1,517.00p 1,536.00p 1,502.50p 1,525.00p 263840
30/12/2020 1,554.50p 1,579.50p 1,542.50p 1,542.50p 421049
29/12/2020 1,568.00p 1,588.97p 1,552.50p 1,556.00p 795811
28/12/2020 1,543.00p 1,556.00p 1,523.50p 1,552.00p 315206
24/12/2020 1,543.00p 1,556.00p 1,523.50p 1,552.00p 315206
23/12/2020 1,509.50p 1,545.00p 1,500.00p 1,529.50p 550704
22/12/2020 1,483.50p 1,512.50p 1,483.50p 1,505.50p 485714
21/12/2020 1,492.50p 1,503.00p 1,449.50p 1,498.00p 757511
18/12/2020 1,506.00p 1,521.00p 1,488.66p 1,497.00p 834353
17/12/2020 1,515.50p 1,530.00p 1,487.00p 1,510.00p 673711
16/12/2020 1,459.50p 1,528.00p 1,447.00p 1,501.50p 1250795
15/12/2020 1,438.50p 1,457.00p 1,424.50p 1,448.50p 669591
14/12/2020 1,487.50p 1,496.77p 1,441.00p 1,444.50p 606193
11/12/2020 1,465.00p 1,482.00p 1,444.00p 1,462.50p 1539664
10/12/2020 1,472.50p 1,478.50p 1,423.50p 1,463.00p 1449691
09/12/2020 1,458.50p 1,489.50p 1,458.17p 1,475.00p 1249503
08/12/2020 1,424.50p 1,474.50p 1,423.50p 1,457.00p 748923
07/12/2020 1,438.50p 1,460.50p 1,412.00p 1,451.00p 948665
04/12/2020 1,487.00p 1,502.50p 1,438.50p 1,438.50p 1006356
03/12/2020 1,482.50p 1,507.50p 1,470.50p 1,490.00p 982819
02/12/2020 1,497.50p 1,511.00p 1,475.50p 1,492.00p 946211
01/12/2020 1,430.00p 1,510.00p 1,429.50p 1,496.50p 1994470
30/11/2020 1,420.00p 1,460.00p 1,413.00p 1,430.00p 1661370
27/11/2020 1,448.00p 1,448.50p 1,402.50p 1,433.50p 1611673
26/11/2020 1,464.50p 1,475.50p 1,425.00p 1,447.50p 553994
25/11/2020 1,490.50p 1,502.00p 1,436.50p 1,454.00p 1872467
24/11/2020 1,482.00p 1,530.00p 1,475.00p 1,500.00p 2081560
23/11/2020 1,504.00p 1,508.30p 1,469.25p 1,480.00p 748755
20/11/2020 1,498.00p 1,516.00p 1,477.00p 1,491.00p 1131150
19/11/2020 1,495.50p 1,548.50p 1,468.50p 1,468.50p 1597648
18/11/2020 1,550.00p 1,575.50p 1,526.00p 1,526.00p 8698114
17/11/2020 1,580.50p 1,620.50p 1,576.00p 1,615.50p 1144580
16/11/2020 1,599.00p 1,647.50p 1,571.00p 1,583.00p 877652
13/11/2020 1,575.00p 1,595.51p 1,555.50p 1,578.50p 591514
12/11/2020 1,585.00p 1,594.00p 1,549.87p 1,579.00p 883332
10/11/2020 1,568.00p 1,585.00p 1,487.80p 1,577.00p 1705993
09/11/2020 1,451.00p 1,589.00p 1,447.00p 1,566.50p 2071654
06/11/2020 1,435.00p 1,465.00p 1,428.00p 1,440.00p 567361
05/11/2020 1,454.50p 1,461.50p 1,428.53p 1,447.50p 788608
04/11/2020 1,382.00p 1,438.00p 1,376.48p 1,437.50p 848299
03/11/2020 1,355.00p 1,429.50p 1,346.50p 1,404.50p 1304851
02/11/2020 1,357.50p 1,388.50p 1,323.00p 1,352.00p 887501
30/10/2020 1,345.00p 1,370.00p 1,338.50p 1,352.50p 669728
29/10/2020 1,371.50p 1,383.00p 1,354.00p 1,358.50p 932803
28/10/2020 1,364.00p 1,377.50p 1,350.00p 1,373.00p 976530
27/10/2020 1,374.00p 1,394.54p 1,366.00p 1,381.50p 620974
26/10/2020 1,378.50p 1,418.00p 1,377.50p 1,377.50p 506986
23/10/2020 1,401.50p 1,418.50p 1,387.50p 1,414.00p 724728
22/10/2020 1,360.00p 1,426.00p 1,350.00p 1,411.00p 1202209
21/10/2020 1,390.00p 1,396.47p 1,341.00p 1,348.50p 1018569
20/10/2020 1,399.00p 1,428.50p 1,378.50p 1,380.50p 639790
19/10/2020 1,433.50p 1,437.50p 1,399.50p 1,409.00p 595982
16/10/2020 1,423.00p 1,444.70p 1,406.00p 1,418.50p 1161609
15/10/2020 1,445.50p 1,450.00p 1,400.26p 1,406.00p 1555351
14/10/2020 1,477.50p 1,492.50p 1,450.00p 1,453.00p 1310141
13/10/2020 1,543.00p 1,544.50p 1,464.20p 1,477.50p 1451764
12/10/2020 1,540.00p 1,580.00p 1,529.00p 1,542.00p 856489
09/10/2020 1,499.00p 1,551.50p 1,499.00p 1,540.00p 982881
08/10/2020 1,555.50p 1,587.00p 1,488.50p 1,514.50p 2199545
07/10/2020 1,605.50p 1,619.50p 1,588.00p 1,588.00p 766225
06/10/2020 1,626.00p 1,636.50p 1,595.50p 1,609.00p 671713
05/10/2020 1,623.00p 1,647.50p 1,618.01p 1,630.00p 485344
02/10/2020 1,574.50p 1,621.00p 1,573.47p 1,617.50p 555619
01/10/2020 1,566.00p 1,597.00p 1,542.00p 1,594.50p 670035
30/09/2020 1,545.00p 1,576.00p 1,542.50p 1,562.00p 398691
29/09/2020 1,582.50p 1,588.00p 1,544.50p 1,555.50p 427731
28/09/2020 1,569.00p 1,601.00p 1,555.16p 1,583.50p 530958
25/09/2020 1,551.50p 1,562.50p 1,533.00p 1,553.50p 476139
24/09/2020 1,560.50p 1,570.50p 1,535.50p 1,540.50p 649068
23/09/2020 1,610.50p 1,630.00p 1,579.50p 1,615.00p 656199
22/09/2020 1,604.00p 1,605.00p 1,567.00p 1,570.00p 500426
21/09/2020 1,650.00p 1,660.50p 1,572.50p 1,581.00p 745100
18/09/2020 1,630.50p 1,653.50p 1,623.24p 1,648.00p 1054325
17/09/2020 1,626.50p 1,656.50p 1,626.50p 1,629.50p 510012
16/09/2020 1,649.50p 1,670.50p 1,645.93p 1,658.50p 400798
15/09/2020 1,646.00p 1,662.00p 1,631.50p 1,650.00p 468068
14/09/2020 1,656.50p 1,657.50p 1,638.00p 1,648.00p 538781
11/09/2020 1,647.00p 1,666.50p 1,641.00p 1,655.50p 336860
10/09/2020 1,672.50p 1,678.50p 1,642.50p 1,663.00p 453994
09/09/2020 1,623.50p 1,668.00p 1,613.86p 1,645.00p 599568
08/09/2020 1,637.00p 1,654.00p 1,597.00p 1,632.00p 793565
07/09/2020 1,539.00p 1,601.00p 1,539.00p 1,600.00p 508587
04/09/2020 1,560.00p 1,591.50p 1,520.00p 1,539.50p 751234
03/09/2020 1,619.00p 1,632.50p 1,570.00p 1,570.50p 640235
02/09/2020 1,603.50p 1,623.50p 1,598.50p 1,623.50p 766897
01/09/2020 1,654.50p 1,654.50p 1,578.77p 1,598.50p 1021062
31/08/2020 1,610.00p 1,636.60p 1,592.00p 1,616.50p 650525
28/08/2020 1,610.00p 1,636.60p 1,592.00p 1,616.50p 650525
27/08/2020 1,667.50p 1,669.50p 1,617.00p 1,619.00p 555043
26/08/2020 1,661.50p 1,661.50p 1,639.50p 1,659.50p 534039
25/08/2020 1,694.50p 1,695.50p 1,656.00p 1,659.00p 502205
24/08/2020 1,694.50p 1,712.74p 1,680.00p 1,685.00p 622766
21/08/2020 1,711.00p 1,719.57p 1,680.65p 1,690.00p 860387
20/08/2020 1,721.50p 1,730.50p 1,699.50p 1,710.00p 859144
19/08/2020 1,726.50p 1,754.26p 1,715.50p 1,738.50p 468984
18/08/2020 1,731.50p 1,754.50p 1,719.00p 1,729.50p 794032
17/08/2020 1,759.50p 1,774.00p 1,750.50p 1,750.50p 507060
14/08/2020 1,796.50p 1,798.50p 1,746.50p 1,770.50p 572594
13/08/2020 1,767.00p 1,805.00p 1,767.00p 1,784.50p 641946
12/08/2020 1,779.50p 1,806.00p 1,765.50p 1,799.50p 828695
11/08/2020 1,792.00p 1,824.50p 1,767.00p 1,786.50p 755844
10/08/2020 1,891.50p 1,901.50p 1,786.00p 1,786.00p 1036139
07/08/2020 1,863.00p 1,923.00p 1,839.50p 1,865.00p 1321507
06/08/2020 1,823.00p 1,851.50p 1,821.03p 1,825.00p 1018862
05/08/2020 1,828.00p 1,849.50p 1,820.00p 1,849.00p 558007
04/08/2020 1,828.50p 1,839.50p 1,778.50p 1,802.50p 881786
03/08/2020 1,758.50p 1,840.41p 1,754.50p 1,825.00p 1107723
31/07/2020 1,740.00p 1,773.50p 1,705.50p 1,749.00p 770702
30/07/2020 1,741.50p 1,750.50p 1,693.50p 1,716.50p 405662
29/07/2020 1,717.00p 1,764.50p 1,717.00p 1,745.00p 550303
28/07/2020 1,766.50p 1,766.50p 1,733.00p 1,733.00p 731316
27/07/2020 1,724.00p 1,742.00p 1,698.50p 1,739.50p 396424
24/07/2020 1,714.00p 1,743.00p 1,698.38p 1,707.50p 552141
23/07/2020 1,767.00p 1,773.50p 1,731.50p 1,742.50p 626312
22/07/2020 1,755.00p 1,770.00p 1,705.00p 1,750.00p 1255088
21/07/2020 1,607.00p 1,766.50p 1,589.60p 1,750.00p 2872411
20/07/2020 1,536.50p 1,599.05p 1,536.50p 1,589.00p 610950
17/07/2020 1,588.50p 1,591.50p 1,549.85p 1,560.00p 727484
16/07/2020 1,598.00p 1,634.00p 1,561.50p 1,582.00p 455307
15/07/2020 1,565.50p 1,630.00p 1,552.00p 1,609.00p 1108580
14/07/2020 1,583.50p 1,586.43p 1,526.50p 1,542.00p 1199137
13/07/2020 1,559.00p 1,606.00p 1,556.00p 1,606.00p 669010
10/07/2020 1,569.50p 1,576.67p 1,521.50p 1,555.50p 958013
09/07/2020 1,635.00p 1,643.50p 1,569.00p 1,569.00p 547454
08/07/2020 1,574.00p 1,621.09p 1,573.50p 1,604.50p 709453
07/07/2020 1,609.00p 1,620.79p 1,557.05p 1,588.50p 530045
06/07/2020 1,598.00p 1,621.50p 1,593.00p 1,621.50p 601979
03/07/2020 1,588.00p 1,600.00p 1,559.50p 1,563.50p 564786
02/07/2020 1,561.00p 1,595.00p 1,548.50p 1,580.00p 851266
01/07/2020 1,602.00p 1,617.00p 1,539.00p 1,539.00p 1492482
30/06/2020 1,665.50p 1,673.00p 1,619.00p 1,628.50p 922650
29/06/2020 1,640.00p 1,671.50p 1,630.50p 1,662.00p 895512
26/06/2020 1,697.00p 1,724.50p 1,661.50p 1,661.50p 791652
25/06/2020 1,603.00p 1,675.50p 1,594.50p 1,670.50p 1104989
24/06/2020 1,689.00p 1,698.00p 1,617.50p 1,617.50p 585069
23/06/2020 1,704.50p 1,724.50p 1,684.50p 1,692.00p 554251
22/06/2020 1,656.50p 1,711.50p 1,656.50p 1,690.00p 535064
19/06/2020 1,706.00p 1,712.00p 1,660.50p 1,665.50p 5379682
18/06/2020 1,670.50p 1,700.50p 1,654.00p 1,680.50p 586030
17/06/2020 1,686.00p 1,709.00p 1,660.50p 1,679.00p 668350
16/06/2020 1,660.00p 1,717.50p 1,660.00p 1,664.00p 1098212
15/06/2020 1,579.50p 1,655.50p 1,579.50p 1,628.00p 783642
12/06/2020 1,590.50p 1,661.50p 1,576.00p 1,615.00p 933209
11/06/2020 1,681.00p 1,681.00p 1,604.00p 1,604.00p 944081
10/06/2020 1,654.00p 1,695.00p 1,647.50p 1,691.00p 1006398
09/06/2020 1,682.50p 1,695.00p 1,630.00p 1,641.50p 923687
08/06/2020 1,615.50p 1,679.00p 1,606.00p 1,670.00p 1068752
05/06/2020 1,646.00p 1,656.29p 1,606.78p 1,628.00p 3183496
04/06/2020 1,689.00p 1,705.00p 1,606.00p 1,622.50p 2619966
03/06/2020 1,765.00p 1,771.50p 1,693.00p 1,694.50p 1775695
02/06/2020 1,820.00p 1,844.00p 1,748.00p 1,748.50p 1292267
01/06/2020 1,852.50p 1,867.00p 1,812.26p 1,831.50p 604847
29/05/2020 1,831.50p 1,866.00p 1,818.00p 1,833.50p 1505228
28/05/2020 1,810.50p 1,853.50p 1,753.50p 1,851.00p 1107461
27/05/2020 1,817.00p 1,823.00p 1,747.50p 1,792.50p 1065105
26/05/2020 1,778.00p 1,805.50p 1,739.00p 1,800.00p 846919
25/05/2020 1,710.50p 1,730.00p 1,662.00p 1,725.00p 856197
22/05/2020 1,710.50p 1,730.00p 1,662.00p 1,725.00p 856197

*Close Price adjusted for both dividends and splits