1. Share Prices

  2. Hargreaves Lansdown PLC (HL.)

1,100.50p-3.00 (-0.27%)23 Jan 2025, 17:35
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
Jan 22, 20251104.00p1106.00p1102.50p1103.50p367,248
Jan 21, 20251103.00p1107.00p1102.00p1103.00p346,883
Jan 20, 20251104.00p1104.00p1102.00p1103.00p740,300
Jan 17, 20251101.50p1105.00p1101.50p1103.50p1,142,215
Jan 16, 20251101.50p1103.00p1101.50p1103.00p397,167
Jan 15, 20251101.00p1103.50p1100.50p1102.00p459,771
Jan 14, 20251103.00p1103.00p1101.00p1101.50p3,514,122
Jan 13, 20251103.00p1104.00p1100.00p1102.00p491,002
Jan 10, 20251100.50p1103.00p1100.50p1102.00p944,856
Jan 9, 20251101.00p1101.50p1099.50p1101.50p579,239
Jan 8, 20251098.00p1100.50p1082.00p1100.50p2,465,471
Jan 7, 20251099.00p1100.50p1097.50p1097.50p3,631,994
Jan 6, 20251099.00p1109.00p1090.00p1098.50p1,486,573
Jan 3, 20251099.50p1101.00p1090.00p1098.00p8,530,185
Jan 2, 20251099.00p1109.00p1090.00p1099.50p286,586
Dec 31, 20241098.00p1098.50p1096.00p1098.00p292,333
Dec 30, 20241099.00p1099.00p1097.50p1097.50p201,794
Dec 27, 20241097.00p1098.50p1097.00p1098.00p1,085,077
Dec 24, 20241098.00p1098.00p1097.00p1097.00p2,689,449
Dec 23, 20241094.00p1099.00p1094.00p1096.00p367,253
Dec 20, 20241095.00p1097.00p1094.00p1095.50p2,972,265
Dec 19, 20241096.00p1096.00p1094.50p1094.50p6,898,795
Dec 18, 20241096.50p1096.50p1094.50p1095.00p4,819,152
Dec 17, 20241098.00p1098.00p1094.00p1094.00p2,797,400
Dec 16, 20241097.00p1097.00p1094.00p1097.00p486,348
Dec 13, 20241097.00p1097.00p1093.00p1094.00p1,351,440
Dec 12, 20241094.50p1096.00p1093.00p1096.00p916,646
Dec 11, 20241093.50p1095.00p1092.50p1094.00p839,697
Dec 10, 20241095.00p1095.00p1092.50p1095.00p930,162
Dec 9, 20241095.50p1095.50p1093.00p1095.00p488,469
Dec 6, 20241092.50p1095.50p1092.50p1093.50p496,457
Dec 5, 20241092.50p1096.50p1092.00p1092.50p1,371,873
Dec 4, 20241092.00p1094.50p1092.00p1093.00p1,698,029
Dec 3, 20241090.50p1094.00p1090.50p1092.50p702,132
Dec 2, 20241094.00p1097.00p1091.50p1092.50p760,884
Nov 29, 20241089.00p1093.50p1089.00p1093.50p543,735
Nov 28, 20241092.00p1093.00p1089.50p1093.00p405,095
Nov 27, 20241090.00p1091.00p1089.00p1091.00p9,781,875
Nov 26, 20241088.50p1090.00p1087.50p1089.50p2,075,701
Nov 25, 20241090.00p1090.00p1088.00p1088.00p3,232,463
Nov 22, 20241094.50p1096.50p1088.50p1088.50p1,961,331
Nov 21, 20241089.50p1091.00p1088.00p1088.50p6,590,579
Nov 20, 20241088.00p1089.00p1087.00p1088.50p11,666,411
Nov 19, 20241089.50p1089.50p1087.50p1087.50p5,264,118
Nov 18, 20241091.50p1092.50p1086.69p1087.50p14,065,974
Nov 15, 20241088.50p1093.50p1088.00p1091.00p1,719,120
Nov 14, 20241091.50p1093.50p1089.50p1092.50p1,488,499
Nov 13, 20241094.00p1095.00p1091.50p1091.50p1,076,217
Nov 12, 20241090.50p1096.00p1090.50p1093.50p5,994,015
Nov 11, 20241089.50p1092.00p1089.50p1092.00p423,948
123456
Showing 1 to 50 of 254

Most Read

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spectris PLC2,964.009.78
Morgan Advanced Materials PLC266.003.70
Persimmon PLC1,255.503.67
Metro Bank Holdings PLC95.303.03
Taylor Wimpey PLC118.302.91
Vistry Group PLC602.502.73

Fallers

CompanyPrice% Chg
Cmc Markets PLC219.50-17.17
Inchcape PLC652.19-13.27
W.A.G Payment Solutions PLC71.20-9.64
Ig Group Holdings PLC1,005.00-6.34
Ithaca Energy PLC127.20-5.78
Ocado Group PLC310.30-5.57