Hargreaves Lansdown

(HL.)
Sector: Investment Banking and Brokerage Services
1,088.50p
0.00p 0.00
Last updated: 11:36:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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