Hargreaves Lansdown
(HL.)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
1,090.00p
|
1,093.00p
|
1,078.63p
|
1,091.00p
|
737,423
|
|
16/07/2024
|
1,122.00p
|
1,122.00p
|
1,087.00p
|
1,094.00p
|
859,191
|
|
15/07/2024
|
1,099.00p
|
1,112.00p
|
1,092.00p
|
1,112.00p
|
482,166
|
|
12/07/2024
|
1,122.00p
|
1,122.00p
|
1,093.00p
|
1,104.00p
|
448,096
|
|
11/07/2024
|
1,099.50p
|
1,103.50p
|
1,073.50p
|
1,103.50p
|
753,516
|
|
10/07/2024
|
1,110.00p
|
1,117.00p
|
1,091.00p
|
1,096.00p
|
770,755
|
|
09/07/2024
|
1,111.00p
|
1,111.00p
|
1,088.00p
|
1,098.00p
|
6,795,822
|
|
08/07/2024
|
1,094.00p
|
1,109.50p
|
1,084.00p
|
1,100.00p
|
816,652
|
|
05/07/2024
|
1,127.50p
|
1,132.00p
|
1,097.50p
|
1,105.00p
|
1,405,633
|
|
04/07/2024
|
1,122.50p
|
1,127.50p
|
1,101.00p
|
1,114.00p
|
931,364
|
|
03/07/2024
|
1,129.00p
|
1,132.00p
|
1,109.50p
|
1,115.00p
|
1,593,414
|
|
02/07/2024
|
1,117.00p
|
1,134.00p
|
1,110.00p
|
1,122.00p
|
1,277,464
|
|
01/07/2024
|
1,135.00p
|
1,142.00p
|
1,125.00p
|
1,127.00p
|
1,354,141
|
|
28/06/2024
|
1,141.50p
|
1,148.50p
|
1,125.50p
|
1,132.00p
|
1,069,226
|
|
27/06/2024
|
1,137.00p
|
1,147.00p
|
1,129.38p
|
1,135.50p
|
793,558
|
|
26/06/2024
|
1,140.00p
|
1,148.00p
|
1,133.50p
|
1,140.00p
|
2,454,612
|
|
25/06/2024
|
1,136.50p
|
1,146.50p
|
1,128.63p
|
1,134.50p
|
649,861
|
|
24/06/2024
|
1,136.50p
|
1,143.50p
|
1,126.74p
|
1,139.50p
|
1,650,112
|
|
21/06/2024
|
1,134.00p
|
1,143.00p
|
1,120.00p
|
1,133.50p
|
2,493,029
|
|
20/06/2024
|
1,145.00p
|
1,169.00p
|
1,127.50p
|
1,134.00p
|
3,074,338
|
|
19/06/2024
|
1,129.50p
|
1,153.00p
|
1,115.07p
|
1,153.00p
|
2,840,508
|
|
18/06/2024
|
1,086.00p
|
1,139.00p
|
1,045.50p
|
1,130.00p
|
5,715,901
|
|
17/06/2024
|
1,058.00p
|
1,085.50p
|
1,053.38p
|
1,073.50p
|
1,001,055
|
|
14/06/2024
|
1,079.00p
|
1,079.00p
|
1,035.50p
|
1,051.00p
|
1,953,392
|
|
13/06/2024
|
1,060.00p
|
1,077.00p
|
1,054.00p
|
1,066.00p
|
694,897
|
|
12/06/2024
|
1,067.50p
|
1,083.00p
|
1,052.50p
|
1,064.00p
|
1,551,294
|
|
11/06/2024
|
1,074.50p
|
1,084.50p
|
1,056.50p
|
1,059.00p
|
1,530,875
|
|
10/06/2024
|
1,055.00p
|
1,090.00p
|
1,049.50p
|
1,074.00p
|
939,093
|
|
07/06/2024
|
1,067.50p
|
1,071.00p
|
1,055.50p
|
1,058.50p
|
944,485
|
|
06/06/2024
|
1,067.00p
|
1,081.50p
|
1,055.00p
|
1,065.50p
|
1,450,962
|
|
05/06/2024
|
1,066.00p
|
1,076.18p
|
1,055.50p
|
1,069.50p
|
1,028,826
|
|
04/06/2024
|
1,064.00p
|
1,064.50p
|
1,049.50p
|
1,062.00p
|
1,282,934
|
|
03/06/2024
|
1,075.50p
|
1,082.00p
|
1,059.00p
|
1,064.00p
|
1,225,776
|
|
31/05/2024
|
1,068.00p
|
1,084.00p
|
1,049.00p
|
1,055.50p
|
3,586,957
|
|
30/05/2024
|
1,065.00p
|
1,084.00p
|
1,039.00p
|
1,065.00p
|
17,341,714
|
|
29/05/2024
|
1,066.00p
|
1,078.00p
|
1,058.00p
|
1,066.00p
|
1,209,342
|
|
28/05/2024
|
1,081.00p
|
1,105.50p
|
1,063.88p
|
1,071.50p
|
1,364,961
|
|
27/05/2024
|
1,093.50p
|
1,127.00p
|
1,046.00p
|
1,090.00p
|
1,983,473
|
|
24/05/2024
|
1,093.50p
|
1,127.00p
|
1,046.00p
|
1,090.00p
|
1,983,473
|
|
23/05/2024
|
1,075.00p
|
1,151.00p
|
1,046.00p
|
1,120.00p
|
10,033,624
|
|
22/05/2024
|
928.20p
|
989.60p
|
915.92p
|
979.00p
|
4,525,434
|
|
21/05/2024
|
890.00p
|
944.79p
|
886.80p
|
932.80p
|
2,428,364
|
|
20/05/2024
|
897.40p
|
908.40p
|
880.00p
|
895.60p
|
756,403
|
|
17/05/2024
|
901.40p
|
905.00p
|
881.20p
|
898.60p
|
674,325
|
|
16/05/2024
|
880.00p
|
905.80p
|
880.00p
|
903.20p
|
1,088,059
|
|
15/05/2024
|
876.60p
|
901.40p
|
861.60p
|
901.40p
|
1,265,355
|
|
14/05/2024
|
863.60p
|
882.80p
|
846.20p
|
877.00p
|
1,942,743
|
|
13/05/2024
|
850.20p
|
867.80p
|
844.40p
|
861.00p
|
1,713,283
|
|
10/05/2024
|
832.60p
|
862.00p
|
830.20p
|
862.00p
|
1,211,555
|