1. Share Prices

  2. Hargreaves Lansdown PLC (HL.)

1,122.00p-5.00 (-0.44%)02 Jul 2024, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hargreaves Lansdown PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 20241117.00p1134.00p1110.00p1122.00p1,277,464
Jul 1, 20241135.00p1142.00p1125.00p1127.00p1,354,211
Jun 28, 20241141.50p1148.50p1125.50p1132.00p1,069,226
Jun 27, 20241137.00p1147.00p1129.38p1135.50p793,563
Jun 26, 20241140.00p1148.00p1133.50p1140.00p2,456,093
Jun 25, 20241136.50p1146.50p1128.63p1134.50p649,866
Jun 24, 20241136.50p1143.50p1126.74p1139.50p1,650,113
Jun 21, 20241134.00p1143.00p1120.00p1133.50p2,493,143
Jun 20, 20241145.00p1169.00p1127.50p1134.00p3,074,344
Jun 19, 20241129.50p1153.00p1115.07p1153.00p2,851,004
Jun 18, 20241086.00p1139.00p1045.50p1130.00p5,715,901
Jun 17, 20241058.00p1085.50p1053.38p1073.50p1,001,055
Jun 14, 20241079.00p1079.00p1035.50p1051.00p2,038,992
Jun 13, 20241060.00p1077.00p1054.00p1066.00p694,897
Jun 12, 20241067.50p1083.00p1052.50p1064.00p1,551,293
Jun 11, 20241074.50p1084.50p1056.50p1059.00p1,641,835
Jun 10, 20241055.00p1090.00p1049.50p1074.00p939,103
Jun 7, 20241067.50p1071.00p1055.50p1058.50p944,492
Jun 6, 20241067.00p1081.50p1055.00p1065.50p1,450,966
Jun 5, 20241066.00p1076.18p1055.50p1069.50p1,028,921
Jun 4, 20241064.00p1064.50p1049.50p1062.00p1,282,938
Jun 3, 20241075.50p1082.00p1059.00p1064.00p1,346,416
May 31, 20241068.00p1084.00p1049.00p1055.50p3,586,955
May 30, 20241065.00p1084.00p1039.00p1065.00p17,342,085
May 29, 20241066.00p1078.00p1058.00p1066.00p1,213,801
May 28, 20241081.00p1105.50p1063.88p1071.50p1,364,971
May 24, 20241093.50p1127.00p1046.00p1090.00p1,983,471
May 23, 20241075.00p1151.00p1046.00p1120.00p10,354,692
May 22, 2024928.20p989.60p915.92p979.00p4,525,436
May 21, 2024890.00p944.79p886.80p932.80p2,428,368
May 20, 2024897.40p908.40p880.00p895.60p756,417
May 17, 2024901.40p905.00p881.20p898.60p674,335
May 16, 2024880.00p905.80p880.00p903.20p1,088,073
May 15, 2024876.60p901.40p861.60p901.40p1,265,379
May 14, 2024863.60p882.80p846.20p877.00p1,942,750
May 13, 2024850.20p867.80p844.40p861.00p1,713,290
May 10, 2024832.60p862.00p830.20p862.00p1,211,562
May 9, 2024814.80p835.60p807.00p835.60p884,674
May 8, 2024832.60p832.80p815.20p817.60p904,957
May 7, 2024824.00p835.60p817.40p824.80p778,313
May 3, 2024812.00p836.60p809.40p812.00p960,356
May 2, 2024811.00p839.80p804.20p808.40p1,323,021
May 1, 2024814.40p821.60p797.50p809.40p640,984
Apr 30, 2024820.00p852.60p807.00p813.80p2,297,963
Apr 29, 2024760.00p785.80p750.20p785.60p1,620,085
Apr 26, 2024753.80p762.00p732.00p755.00p1,430,126
Apr 25, 2024755.00p756.80p735.20p736.20p820,133
Apr 24, 2024752.40p754.40p742.40p747.80p631,935
Apr 23, 2024749.80p759.00p742.80p749.80p842,002
Apr 22, 2024725.20p744.80p718.20p741.80p1,078,157
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.