Hargreaves Lansdown
(HL.)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
17/01/2025
|
1,101.50p
|
1,105.00p
|
1,101.50p
|
1,103.50p
|
1,142,210
|
|
16/01/2025
|
1,101.50p
|
1,103.00p
|
1,101.50p
|
1,102.00p
|
397,167
|
|
15/01/2025
|
1,101.00p
|
1,103.50p
|
1,100.50p
|
1,102.00p
|
459,767
|
|
14/01/2025
|
1,103.00p
|
1,103.00p
|
1,101.00p
|
1,101.50p
|
3,506,701
|
|
13/01/2025
|
1,103.00p
|
1,104.00p
|
1,100.00p
|
1,102.00p
|
491,002
|
|
10/01/2025
|
1,100.50p
|
1,103.00p
|
1,100.50p
|
1,102.00p
|
944,854
|
|
09/01/2025
|
1,101.00p
|
1,101.50p
|
1,099.50p
|
1,101.50p
|
579,236
|
|
08/01/2025
|
1,098.00p
|
1,100.50p
|
1,082.00p
|
1,100.50p
|
2,465,456
|
|
07/01/2025
|
1,099.00p
|
1,100.50p
|
1,097.50p
|
1,097.50p
|
3,631,994
|
|
06/01/2025
|
1,099.00p
|
1,109.00p
|
1,090.00p
|
1,098.50p
|
1,486,570
|
|
03/01/2025
|
1,099.50p
|
1,101.00p
|
1,090.00p
|
1,098.00p
|
8,305,178
|
|
02/01/2025
|
1,099.00p
|
1,109.00p
|
1,090.00p
|
1,099.50p
|
285,397
|
|
01/01/2025
|
1,098.00p
|
1,098.50p
|
1,096.00p
|
1,098.00p
|
292,333
|
|
31/12/2024
|
1,098.00p
|
1,098.50p
|
1,096.00p
|
1,098.00p
|
292,333
|
|
30/12/2024
|
1,099.00p
|
1,099.00p
|
1,097.50p
|
1,097.50p
|
201,784
|
|
27/12/2024
|
1,097.00p
|
1,098.50p
|
1,097.00p
|
1,098.00p
|
355,803
|
|
26/12/2024
|
1,098.00p
|
1,098.00p
|
1,097.00p
|
1,097.00p
|
2,689,447
|
|
25/12/2024
|
1,098.00p
|
1,098.00p
|
1,097.00p
|
1,097.00p
|
2,689,447
|
|
24/12/2024
|
1,098.00p
|
1,098.00p
|
1,097.00p
|
1,097.00p
|
2,689,447
|
|
23/12/2024
|
1,094.00p
|
1,099.00p
|
1,094.00p
|
1,096.00p
|
367,240
|
|
20/12/2024
|
1,095.00p
|
1,097.00p
|
1,094.00p
|
1,095.50p
|
2,972,262
|
|
19/12/2024
|
1,096.00p
|
1,096.00p
|
1,094.50p
|
1,094.50p
|
6,898,781
|
|
18/12/2024
|
1,096.50p
|
1,096.50p
|
1,094.50p
|
1,095.00p
|
4,819,146
|
|
17/12/2024
|
1,098.00p
|
1,098.00p
|
1,094.00p
|
1,094.00p
|
2,797,387
|
|
16/12/2024
|
1,097.00p
|
1,097.00p
|
1,094.00p
|
1,097.00p
|
486,333
|
|
13/12/2024
|
1,097.00p
|
1,097.00p
|
1,093.00p
|
1,094.00p
|
1,350,525
|
|
12/12/2024
|
1,094.50p
|
1,096.00p
|
1,093.00p
|
1,096.00p
|
916,640
|
|
11/12/2024
|
1,093.50p
|
1,095.00p
|
1,092.50p
|
1,094.00p
|
839,688
|
|
10/12/2024
|
1,095.00p
|
1,095.00p
|
1,092.50p
|
1,095.00p
|
930,155
|
|
09/12/2024
|
1,095.50p
|
1,095.50p
|
1,093.00p
|
1,095.00p
|
488,458
|
|
06/12/2024
|
1,092.50p
|
1,095.50p
|
1,092.50p
|
1,093.50p
|
496,454
|
|
05/12/2024
|
1,092.50p
|
1,096.50p
|
1,092.00p
|
1,092.50p
|
1,371,860
|
|
04/12/2024
|
1,092.00p
|
1,094.50p
|
1,092.00p
|
1,093.00p
|
1,698,018
|
|
03/12/2024
|
1,090.50p
|
1,094.00p
|
1,090.50p
|
1,092.50p
|
702,132
|
|
02/12/2024
|
1,094.00p
|
1,097.00p
|
1,091.50p
|
1,092.50p
|
760,839
|
|
29/11/2024
|
1,089.00p
|
1,093.50p
|
1,089.00p
|
1,093.50p
|
543,725
|
|
28/11/2024
|
1,092.00p
|
1,093.00p
|
1,089.50p
|
1,093.00p
|
405,090
|
|
27/11/2024
|
1,090.00p
|
1,091.00p
|
1,089.00p
|
1,089.50p
|
2,135,914
|
|
26/11/2024
|
1,088.50p
|
1,090.00p
|
1,087.50p
|
1,089.50p
|
2,075,692
|
|
25/11/2024
|
1,090.00p
|
1,090.00p
|
1,088.00p
|
1,088.00p
|
2,782,913
|
|
22/11/2024
|
1,094.50p
|
1,096.50p
|
1,088.50p
|
1,088.50p
|
1,761,237
|
|
21/11/2024
|
1,089.50p
|
1,091.00p
|
1,088.00p
|
1,088.50p
|
6,201,090
|
|
20/11/2024
|
1,088.00p
|
1,089.00p
|
1,087.00p
|
1,088.50p
|
10,504,404
|
|
19/11/2024
|
1,089.50p
|
1,089.50p
|
1,087.50p
|
1,087.50p
|
965,095
|
|
18/11/2024
|
1,091.50p
|
1,092.50p
|
1,086.70p
|
1,087.50p
|
13,131,025
|
|
15/11/2024
|
1,088.50p
|
1,093.50p
|
1,088.00p
|
1,092.50p
|
1,719,114
|
|
14/11/2024
|
1,091.50p
|
1,093.50p
|
1,089.50p
|
1,092.50p
|
1,443,266
|
|
13/11/2024
|
1,094.00p
|
1,095.00p
|
1,091.50p
|
1,093.50p
|
1,076,209
|
|
12/11/2024
|
1,090.50p
|
1,096.00p
|
1,090.50p
|
1,093.50p
|
5,994,011
|
|
11/11/2024
|
1,089.50p
|
1,092.00p
|
1,089.50p
|
1,092.00p
|
423,919
|
|
08/11/2024
|
1,091.00p
|
1,091.00p
|
1,089.00p
|
1,090.00p
|
2,519,167
|
|
07/11/2024
|
1,091.00p
|
1,091.50p
|
1,089.50p
|
1,090.00p
|
2,638,116
|
|
06/11/2024
|
1,089.50p
|
1,091.00p
|
1,089.00p
|
1,089.50p
|
2,893,165
|
|
05/11/2024
|
1,089.00p
|
1,091.50p
|
1,088.50p
|
1,090.00p
|
1,977,222
|
|
04/11/2024
|
1,087.00p
|
1,090.00p
|
1,087.00p
|
1,089.50p
|
1,093,181
|
|
01/11/2024
|
1,087.00p
|
1,090.00p
|
1,087.00p
|
1,088.00p
|
1,376,660
|
|
31/10/2024
|
1,087.00p
|
1,088.89p
|
1,086.00p
|
1,088.00p
|
2,799,701
|
|
30/10/2024
|
1,090.50p
|
1,090.50p
|
1,086.00p
|
1,088.00p
|
2,308,726
|
|
29/10/2024
|
1,087.50p
|
1,091.50p
|
1,087.50p
|
1,088.00p
|
3,201,756
|
|
28/10/2024
|
1,087.00p
|
1,088.00p
|
1,086.00p
|
1,087.00p
|
1,317,863
|
|
25/10/2024
|
1,087.00p
|
1,087.50p
|
1,085.00p
|
1,086.00p
|
3,275,379
|
|
24/10/2024
|
1,087.50p
|
1,087.50p
|
1,086.00p
|
1,087.50p
|
4,722,077
|
|
23/10/2024
|
1,088.00p
|
1,088.00p
|
1,086.00p
|
1,087.50p
|
3,013,731
|
|
22/10/2024
|
1,087.00p
|
1,088.00p
|
1,085.50p
|
1,087.00p
|
3,665,612
|
|
21/10/2024
|
1,086.00p
|
1,087.00p
|
1,084.50p
|
1,086.50p
|
3,364,969
|
|
18/10/2024
|
1,085.00p
|
1,086.34p
|
1,084.50p
|
1,086.00p
|
11,962,567
|
|
17/10/2024
|
1,086.00p
|
1,086.09p
|
1,084.50p
|
1,085.00p
|
16,710,852
|
|
16/10/2024
|
1,086.50p
|
1,087.00p
|
1,083.60p
|
1,085.00p
|
8,036,100
|
|
15/10/2024
|
1,086.00p
|
1,090.00p
|
1,085.00p
|
1,086.00p
|
7,773,163
|
|
14/10/2024
|
1,090.00p
|
1,090.00p
|
1,084.25p
|
1,086.00p
|
4,877,439
|
|
11/10/2024
|
1,091.00p
|
1,091.00p
|
1,084.00p
|
1,085.00p
|
901,853
|
|
10/10/2024
|
1,084.00p
|
1,085.00p
|
1,082.50p
|
1,085.00p
|
880,504
|
|
09/10/2024
|
1,082.00p
|
1,084.50p
|
1,080.50p
|
1,083.50p
|
4,036,144
|
|
08/10/2024
|
1,081.50p
|
1,082.00p
|
1,080.50p
|
1,080.50p
|
4,094,182
|
|
07/10/2024
|
1,082.00p
|
1,084.50p
|
1,080.92p
|
1,081.00p
|
850,344
|
|
04/10/2024
|
1,086.50p
|
1,089.70p
|
1,080.50p
|
1,081.50p
|
781,841
|
|
03/10/2024
|
1,084.50p
|
1,085.50p
|
1,081.24p
|
1,085.00p
|
473,084
|
|
02/10/2024
|
1,111.00p
|
1,115.00p
|
1,109.25p
|
1,112.00p
|
2,788,951
|
|
01/10/2024
|
1,115.00p
|
1,115.50p
|
1,110.50p
|
1,111.50p
|
991,992
|
|
30/09/2024
|
1,108.00p
|
1,114.50p
|
1,108.00p
|
1,114.50p
|
1,150,859
|
|
27/09/2024
|
1,114.00p
|
1,114.00p
|
1,109.00p
|
1,110.00p
|
722,001
|
|
26/09/2024
|
1,110.00p
|
1,115.00p
|
1,108.00p
|
1,110.50p
|
1,645,373
|
|
25/09/2024
|
1,105.50p
|
1,110.50p
|
1,105.50p
|
1,110.50p
|
4,634,389
|
|
24/09/2024
|
1,110.50p
|
1,110.50p
|
1,106.00p
|
1,107.00p
|
2,811,338
|
|
23/09/2024
|
1,110.00p
|
1,115.50p
|
1,107.66p
|
1,110.00p
|
669,850
|
|
20/09/2024
|
1,106.50p
|
1,110.50p
|
1,105.00p
|
1,110.50p
|
3,320,597
|
|
19/09/2024
|
1,107.50p
|
1,108.50p
|
1,075.18p
|
1,108.00p
|
4,741,164
|
|
18/09/2024
|
1,106.50p
|
1,108.00p
|
1,105.26p
|
1,106.00p
|
4,189,350
|
|
17/09/2024
|
1,107.00p
|
1,111.50p
|
1,106.00p
|
1,106.00p
|
2,121,332
|
|
16/09/2024
|
1,109.00p
|
1,117.50p
|
1,105.00p
|
1,105.50p
|
1,108,923
|
|
13/09/2024
|
1,110.00p
|
1,110.00p
|
1,106.00p
|
1,106.00p
|
1,698,320
|
|
12/09/2024
|
1,115.00p
|
1,115.00p
|
1,105.50p
|
1,108.00p
|
3,555,515
|
|
11/09/2024
|
1,110.00p
|
1,110.00p
|
1,105.00p
|
1,106.00p
|
403,921
|
|
10/09/2024
|
1,108.50p
|
1,110.00p
|
1,104.00p
|
1,106.00p
|
1,132,340
|
|
09/09/2024
|
1,117.50p
|
1,117.50p
|
1,104.00p
|
1,107.00p
|
425,093
|
|
06/09/2024
|
1,105.00p
|
1,105.61p
|
1,104.00p
|
1,105.00p
|
3,650,434
|
|
05/09/2024
|
1,105.00p
|
1,105.00p
|
1,103.50p
|
1,105.00p
|
1,768,832
|
|
04/09/2024
|
1,108.50p
|
1,109.01p
|
1,103.00p
|
1,103.50p
|
2,153,887
|
|
03/09/2024
|
1,105.00p
|
1,107.00p
|
1,102.00p
|
1,106.50p
|
3,437,847
|
|
02/09/2024
|
1,110.00p
|
1,110.75p
|
1,103.00p
|
1,111.00p
|
978,451
|
|
30/08/2024
|
1,103.00p
|
1,111.00p
|
1,101.34p
|
1,111.00p
|
2,113,582
|
|
29/08/2024
|
1,109.00p
|
1,111.50p
|
1,101.50p
|
1,102.00p
|
2,220,431
|
|
28/08/2024
|
1,110.00p
|
1,110.00p
|
1,100.50p
|
1,104.00p
|
1,697,802
|
|
27/08/2024
|
1,110.00p
|
1,110.00p
|
1,100.00p
|
1,102.00p
|
1,185,904
|
|
26/08/2024
|
1,099.00p
|
1,105.00p
|
1,099.00p
|
1,100.50p
|
730,240
|
|
23/08/2024
|
1,099.00p
|
1,105.00p
|
1,099.00p
|
1,100.50p
|
730,240
|
|
22/08/2024
|
1,099.00p
|
1,105.00p
|
1,099.00p
|
1,100.50p
|
730,240
|
|
21/08/2024
|
1,102.50p
|
1,110.50p
|
1,099.00p
|
1,100.00p
|
726,929
|
|
20/08/2024
|
1,101.00p
|
1,140.50p
|
1,099.00p
|
1,100.00p
|
1,080,088
|
|
19/08/2024
|
1,097.50p
|
1,105.00p
|
1,096.00p
|
1,099.50p
|
276,531
|
|
16/08/2024
|
1,099.00p
|
1,106.00p
|
1,098.00p
|
1,099.50p
|
2,928,810
|
|
15/08/2024
|
1,100.00p
|
1,100.00p
|
1,096.00p
|
1,099.00p
|
2,647,083
|
|
14/08/2024
|
1,104.50p
|
1,105.00p
|
1,097.00p
|
1,097.00p
|
2,788,847
|
|
13/08/2024
|
1,102.00p
|
1,102.00p
|
1,097.00p
|
1,100.50p
|
1,634,654
|
|
12/08/2024
|
1,105.00p
|
1,105.00p
|
1,098.00p
|
1,102.00p
|
3,559,500
|
|
09/08/2024
|
1,105.00p
|
1,106.50p
|
1,095.93p
|
1,102.00p
|
5,885,805
|
|
08/08/2024
|
1,073.00p
|
1,077.50p
|
1,041.00p
|
1,077.50p
|
691,952
|
|
07/08/2024
|
1,053.00p
|
1,063.50p
|
1,040.00p
|
1,058.50p
|
930,341
|
|
06/08/2024
|
1,051.00p
|
1,070.50p
|
1,040.00p
|
1,040.00p
|
2,940,581
|
|
05/08/2024
|
1,077.50p
|
1,095.00p
|
1,049.00p
|
1,051.50p
|
1,367,686
|
|
02/08/2024
|
1,078.50p
|
1,100.00p
|
1,077.00p
|
1,100.00p
|
1,608,081
|
|
01/08/2024
|
1,105.00p
|
1,112.00p
|
1,095.50p
|
1,095.50p
|
2,027,099
|
|
31/07/2024
|
1,119.00p
|
1,119.00p
|
1,101.00p
|
1,105.00p
|
893,628
|
|
30/07/2024
|
1,103.00p
|
1,114.50p
|
1,088.50p
|
1,108.50p
|
1,271,714
|
|
29/07/2024
|
1,109.00p
|
1,131.00p
|
1,093.50p
|
1,103.50p
|
795,469
|
|
26/07/2024
|
1,101.00p
|
1,112.50p
|
1,095.60p
|
1,105.00p
|
844,826
|
|
25/07/2024
|
1,087.50p
|
1,105.00p
|
1,064.50p
|
1,105.00p
|
1,000,587
|
|
24/07/2024
|
1,087.00p
|
1,107.00p
|
1,086.50p
|
1,096.00p
|
1,007,298
|
|
23/07/2024
|
1,116.50p
|
1,127.50p
|
1,102.00p
|
1,105.00p
|
1,150,827
|
|
22/07/2024
|
1,118.00p
|
1,121.00p
|
1,109.00p
|
1,118.50p
|
722,453
|
|
19/07/2024
|
1,100.00p
|
1,122.00p
|
1,084.00p
|
1,110.00p
|
788,739
|
|
18/07/2024
|
1,099.50p
|
1,118.50p
|
1,084.00p
|
1,108.00p
|
696,217
|