Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
14/12/2021 1,321.00p 1,330.00p 1,314.50p 1,317.50p 447858
13/12/2021 1,336.50p 1,336.50p 1,315.00p 1,320.00p 534941
10/12/2021 1,326.00p 1,338.00p 1,315.50p 1,317.00p 440055
09/12/2021 1,340.00p 1,340.00p 1,322.50p 1,336.00p 822906
08/12/2021 1,320.50p 1,336.00p 1,314.53p 1,336.00p 1888587
07/12/2021 1,306.50p 1,317.00p 1,291.50p 1,317.00p 1629381
06/12/2021 1,312.00p 1,319.00p 1,305.00p 1,307.50p 1066206
03/12/2021 1,324.50p 1,335.00p 1,296.50p 1,310.50p 1600654
02/12/2021 1,316.00p 1,325.50p 1,298.50p 1,307.00p 1414978
01/12/2021 1,340.00p 1,343.00p 1,316.50p 1,327.50p 1610700
30/11/2021 1,335.50p 1,349.00p 1,315.50p 1,337.00p 2190239
29/11/2021 1,392.50p 1,435.50p 1,320.50p 1,341.50p 1760012
26/11/2021 1,437.50p 1,459.00p 1,416.50p 1,421.50p 582663
25/11/2021 1,445.50p 1,470.50p 1,437.50p 1,457.50p 1350715
24/11/2021 1,434.50p 1,441.00p 1,417.00p 1,441.00p 650141
23/11/2021 1,475.50p 1,492.50p 1,436.00p 1,436.00p 646471
22/11/2021 1,508.50p 1,508.50p 1,487.50p 1,487.50p 637449
19/11/2021 1,497.50p 1,505.00p 1,486.50p 1,498.50p 426783
18/11/2021 1,500.00p 1,515.00p 1,487.50p 1,493.00p 296931
17/11/2021 1,531.00p 1,532.00p 1,489.00p 1,499.50p 844643
16/11/2021 1,542.50p 1,549.50p 1,524.50p 1,533.50p 516864
15/11/2021 1,526.50p 1,548.50p 1,525.50p 1,541.50p 354001
12/11/2021 1,529.50p 1,545.00p 1,521.00p 1,536.00p 1070461
11/11/2021 1,525.00p 1,539.00p 1,514.50p 1,520.00p 645886
10/11/2021 1,503.00p 1,543.00p 1,499.50p 1,536.00p 626152
09/11/2021 1,503.50p 1,517.50p 1,495.00p 1,505.00p 590408
08/11/2021 1,494.00p 1,510.50p 1,483.76p 1,504.50p 1323097
05/11/2021 1,483.00p 1,519.00p 1,480.00p 1,493.00p 1785918
04/11/2021 1,603.00p 1,603.00p 1,473.50p 1,482.50p 2041324
03/11/2021 1,550.00p 1,602.00p 1,550.00p 1,598.00p 604032
02/11/2021 1,562.50p 1,581.50p 1,552.50p 1,581.50p 882733
01/11/2021 1,540.00p 1,570.00p 1,533.00p 1,560.50p 700836
29/10/2021 1,539.00p 1,549.00p 1,531.39p 1,537.00p 639765
28/10/2021 1,559.50p 1,559.50p 1,527.70p 1,538.50p 764794
27/10/2021 1,578.50p 1,578.50p 1,545.00p 1,551.00p 446716
26/10/2021 1,559.50p 1,575.00p 1,555.50p 1,575.00p 610172
25/10/2021 1,551.50p 1,560.50p 1,542.50p 1,558.50p 483242
22/10/2021 1,566.50p 1,572.00p 1,548.68p 1,549.00p 501710
21/10/2021 1,537.50p 1,568.50p 1,534.00p 1,564.00p 799714
20/10/2021 1,546.00p 1,558.50p 1,537.49p 1,544.00p 764360
19/10/2021 1,513.50p 1,552.05p 1,511.50p 1,546.00p 1035020
18/10/2021 1,472.00p 1,511.50p 1,469.37p 1,508.50p 655163
15/10/2021 1,509.00p 1,517.50p 1,471.00p 1,471.00p 976916
14/10/2021 1,486.00p 1,529.50p 1,482.50p 1,496.50p 1546547
13/10/2021 1,455.50p 1,483.00p 1,453.30p 1,483.00p 1134863
12/10/2021 1,440.00p 1,462.00p 1,435.50p 1,460.00p 529613
11/10/2021 1,415.50p 1,461.00p 1,401.00p 1,461.00p 1913910
08/10/2021 1,401.00p 1,414.00p 1,375.50p 1,401.00p 1433069
07/10/2021 1,428.00p 1,428.00p 1,366.50p 1,399.00p 1325875
06/10/2021 1,397.00p 1,430.50p 1,390.00p 1,415.00p 978707
05/10/2021 1,408.00p 1,428.00p 1,405.00p 1,408.50p 920893
04/10/2021 1,416.00p 1,425.50p 1,404.00p 1,406.50p 872900
01/10/2021 1,426.50p 1,442.50p 1,415.50p 1,421.50p 1621848
30/09/2021 1,440.00p 1,449.50p 1,421.50p 1,431.50p 1032064
29/09/2021 1,423.50p 1,439.00p 1,418.50p 1,439.00p 879577
28/09/2021 1,400.50p 1,425.50p 1,393.50p 1,422.50p 788539
27/09/2021 1,412.00p 1,416.50p 1,384.00p 1,401.50p 791874
24/09/2021 1,408.50p 1,420.50p 1,398.50p 1,401.00p 893282
23/09/2021 1,411.50p 1,423.00p 1,403.50p 1,404.50p 1001524
22/09/2021 1,421.00p 1,452.34p 1,421.00p 1,439.50p 777606
21/09/2021 1,425.50p 1,435.50p 1,412.50p 1,417.50p 511341
20/09/2021 1,414.00p 1,449.00p 1,403.50p 1,421.50p 934184
17/09/2021 1,436.50p 1,447.00p 1,419.00p 1,424.50p 1478403
16/09/2021 1,437.50p 1,444.00p 1,426.50p 1,426.50p 494436
15/09/2021 1,431.50p 1,448.70p 1,430.75p 1,434.00p 782714
14/09/2021 1,448.00p 1,450.50p 1,425.50p 1,433.50p 478302
13/09/2021 1,456.00p 1,467.50p 1,449.50p 1,453.00p 381174
10/09/2021 1,454.50p 1,502.00p 1,436.25p 1,448.00p 701573
09/09/2021 1,475.00p 1,476.50p 1,433.00p 1,446.00p 839163
08/09/2021 1,480.00p 1,488.00p 1,468.50p 1,480.50p 747062
07/09/2021 1,500.00p 1,504.26p 1,474.50p 1,485.00p 822159
06/09/2021 1,502.00p 1,511.19p 1,492.40p 1,499.50p 275620
03/09/2021 1,517.50p 1,522.00p 1,492.00p 1,493.50p 579099
02/09/2021 1,507.50p 1,512.50p 1,492.50p 1,512.50p 487131
01/09/2021 1,517.00p 1,521.50p 1,489.00p 1,515.50p 665178
31/08/2021 1,508.50p 1,514.50p 1,490.00p 1,508.50p 642582
27/08/2021 1,507.00p 1,507.50p 1,495.00p 1,504.00p 263924
26/08/2021 1,506.50p 1,516.00p 1,498.00p 1,506.00p 350430
25/08/2021 1,503.50p 1,518.00p 1,500.50p 1,509.50p 390523
24/08/2021 1,488.50p 1,504.50p 1,488.50p 1,504.00p 609863
23/08/2021 1,485.50p 1,491.50p 1,471.50p 1,484.00p 719652
20/08/2021 1,488.50p 1,491.50p 1,461.24p 1,476.00p 950280
19/08/2021 1,466.50p 1,489.50p 1,457.00p 1,486.00p 647710
18/08/2021 1,477.50p 1,485.50p 1,460.00p 1,485.50p 717689
17/08/2021 1,480.50p 1,487.75p 1,469.50p 1,474.50p 1167484
16/08/2021 1,473.00p 1,491.50p 1,467.50p 1,491.50p 932438
13/08/2021 1,509.00p 1,524.00p 1,484.00p 1,486.50p 1278114
12/08/2021 1,477.50p 1,525.50p 1,471.39p 1,512.00p 1754839
11/08/2021 1,469.50p 1,503.00p 1,466.00p 1,480.50p 1661268
10/08/2021 1,445.00p 1,504.50p 1,439.00p 1,472.00p 1814486
09/08/2021 1,541.50p 1,542.00p 1,431.00p 1,454.50p 5695064
06/08/2021 1,620.50p 1,640.50p 1,617.50p 1,640.50p 547612
05/08/2021 1,614.00p 1,630.00p 1,610.00p 1,620.00p 379704
04/08/2021 1,619.00p 1,628.00p 1,614.50p 1,619.00p 495127
03/08/2021 1,634.00p 1,640.00p 1,616.50p 1,617.50p 245569
02/08/2021 1,639.50p 1,655.81p 1,631.50p 1,637.00p 377307
30/07/2021 1,625.50p 1,644.50p 1,608.50p 1,632.50p 476056
29/07/2021 1,641.00p 1,647.00p 1,620.00p 1,638.50p 452002
28/07/2021 1,631.00p 1,654.50p 1,630.50p 1,645.50p 384049
27/07/2021 1,625.00p 1,636.50p 1,610.50p 1,630.00p 870714
26/07/2021 1,626.50p 1,639.50p 1,612.31p 1,633.50p 565644
23/07/2021 1,614.50p 1,632.50p 1,608.50p 1,632.50p 602192
22/07/2021 1,616.50p 1,630.00p 1,604.00p 1,605.50p 546265
21/07/2021 1,590.00p 1,614.00p 1,588.36p 1,608.00p 356929
20/07/2021 1,600.00p 1,600.50p 1,559.49p 1,580.00p 554429
19/07/2021 1,605.50p 1,612.25p 1,584.50p 1,592.00p 368157
16/07/2021 1,610.50p 1,632.50p 1,604.00p 1,620.00p 526923
15/07/2021 1,612.00p 1,617.50p 1,595.00p 1,598.00p 595436
14/07/2021 1,675.00p 1,675.00p 1,614.50p 1,618.00p 585776
13/07/2021 1,678.50p 1,678.50p 1,661.50p 1,677.00p 435467
12/07/2021 1,650.50p 1,671.00p 1,649.50p 1,662.50p 329037
09/07/2021 1,628.00p 1,654.50p 1,614.86p 1,653.50p 592331
08/07/2021 1,621.50p 1,629.00p 1,613.00p 1,621.50p 644109
07/07/2021 1,622.50p 1,645.00p 1,615.50p 1,634.50p 501420
06/07/2021 1,600.50p 1,614.50p 1,600.00p 1,614.50p 364154
05/07/2021 1,603.50p 1,616.50p 1,600.00p 1,614.50p 210691
02/07/2021 1,600.00p 1,623.50p 1,595.50p 1,607.00p 666871
01/07/2021 1,596.00p 1,611.50p 1,575.49p 1,600.00p 656341
30/06/2021 1,592.50p 1,596.00p 1,575.00p 1,589.00p 685775
29/06/2021 1,610.50p 1,627.00p 1,597.50p 1,597.50p 622209
28/06/2021 1,600.50p 1,611.50p 1,589.50p 1,607.50p 419775
25/06/2021 1,597.50p 1,602.98p 1,577.50p 1,602.50p 299572
24/06/2021 1,583.50p 1,613.50p 1,578.00p 1,595.50p 713292
23/06/2021 1,589.50p 1,601.00p 1,573.00p 1,577.50p 704636
22/06/2021 1,630.00p 1,634.00p 1,577.00p 1,588.00p 868103
21/06/2021 1,614.50p 1,639.50p 1,609.60p 1,631.00p 411016
18/06/2021 1,649.00p 1,657.50p 1,617.00p 1,619.50p 1190511
17/06/2021 1,644.00p 1,654.46p 1,631.00p 1,646.50p 492900
16/06/2021 1,638.00p 1,668.50p 1,635.00p 1,661.50p 725309
15/06/2021 1,645.50p 1,651.50p 1,633.50p 1,635.50p 498685
14/06/2021 1,647.00p 1,663.78p 1,633.00p 1,636.50p 404199
11/06/2021 1,625.50p 1,644.00p 1,623.00p 1,640.50p 486431
10/06/2021 1,645.00p 1,647.00p 1,592.50p 1,620.00p 789448
09/06/2021 1,656.50p 1,662.00p 1,637.00p 1,643.50p 719684
08/06/2021 1,671.00p 1,682.00p 1,659.50p 1,659.50p 471448
07/06/2021 1,659.00p 1,676.50p 1,646.78p 1,666.50p 437205
04/06/2021 1,658.00p 1,667.50p 1,632.00p 1,651.50p 458059
03/06/2021 1,656.50p 1,665.00p 1,645.50p 1,656.50p 281945
02/06/2021 1,655.50p 1,676.14p 1,641.50p 1,654.00p 580567
01/06/2021 1,654.50p 1,685.00p 1,641.00p 1,670.50p 737553
28/05/2021 1,659.00p 1,678.00p 1,650.00p 1,657.00p 803362
27/05/2021 1,677.50p 1,683.00p 1,649.50p 1,649.50p 3344145
26/05/2021 1,689.00p 1,697.00p 1,668.00p 1,678.00p 748688
25/05/2021 1,684.50p 1,693.00p 1,670.00p 1,689.00p 611084
24/05/2021 1,681.00p 1,689.00p 1,672.00p 1,679.00p 400904
21/05/2021 1,660.00p 1,679.50p 1,646.50p 1,674.00p 890263
20/05/2021 1,697.50p 1,701.00p 1,661.50p 1,681.00p 584043
19/05/2021 1,674.00p 1,692.00p 1,667.00p 1,681.00p 753334
18/05/2021 1,706.00p 1,715.00p 1,669.00p 1,683.00p 792004
17/05/2021 1,733.00p 1,745.00p 1,682.00p 1,696.00p 802065
14/05/2021 1,706.50p 1,738.00p 1,700.74p 1,732.00p 636105
13/05/2021 1,764.00p 1,767.50p 1,666.50p 1,690.50p 1592756
12/05/2021 1,751.00p 1,775.00p 1,749.00p 1,772.00p 654285
11/05/2021 1,754.50p 1,763.50p 1,713.50p 1,736.00p 927205
10/05/2021 1,752.50p 1,778.00p 1,742.50p 1,772.00p 732250
07/05/2021 1,732.00p 1,757.00p 1,727.00p 1,748.50p 640070
06/05/2021 1,704.50p 1,726.50p 1,695.00p 1,724.00p 571779
05/05/2021 1,688.50p 1,703.00p 1,688.50p 1,697.00p 453174
04/05/2021 1,718.50p 1,734.50p 1,681.00p 1,686.50p 719579
30/04/2021 1,667.50p 1,722.50p 1,664.07p 1,719.50p 1141203
29/04/2021 1,628.50p 1,680.00p 1,622.09p 1,667.50p 773881
28/04/2021 1,658.50p 1,663.50p 1,621.50p 1,626.50p 543258
27/04/2021 1,669.00p 1,679.00p 1,633.50p 1,650.00p 553822
26/04/2021 1,683.00p 1,701.50p 1,673.50p 1,673.50p 566655
23/04/2021 1,681.50p 1,684.50p 1,657.00p 1,677.00p 670597
22/04/2021 1,689.50p 1,701.50p 1,673.00p 1,697.00p 878344
21/04/2021 1,673.50p 1,683.00p 1,659.44p 1,670.00p 568306
20/04/2021 1,689.50p 1,694.50p 1,668.00p 1,668.50p 735932
19/04/2021 1,658.50p 1,695.50p 1,658.50p 1,683.50p 1036619
16/04/2021 1,677.00p 1,683.00p 1,656.50p 1,658.50p 652571

*Close Price adjusted for both dividends and splits