1. Share Prices

  2. Hargreaves Lansdown PLC (HL.)

1,088.50p+0.00 (+0.00%)22 Nov 2024, 18:46
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
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
Nov 8, 20241091.00p1091.00p1089.00p1090.00p2,519,167
Nov 7, 20241091.00p1091.50p1089.50p1090.00p2,638,116
Nov 6, 20241089.50p1091.00p1089.00p1089.50p2,893,165
Nov 5, 20241089.00p1091.50p1088.50p1090.00p1,977,221
Nov 4, 20241087.00p1090.00p1087.00p1089.50p1,093,184
Nov 1, 20241087.00p1090.00p1087.00p1088.00p1,376,661
Oct 31, 20241087.00p1088.89p1086.00p1088.00p2,799,706
Oct 30, 20241090.50p1090.50p1086.00p1086.00p2,308,730
Oct 29, 20241087.50p1091.50p1087.50p1088.00p3,201,765
Oct 28, 20241087.00p1088.00p1086.00p1087.00p1,317,873
Oct 25, 20241087.00p1087.50p1085.00p1086.00p3,574,560
Oct 24, 20241087.50p1087.50p1086.00p1086.50p5,427,062
Oct 23, 20241088.00p1088.00p1086.00p1087.50p3,013,732
Oct 22, 20241087.00p1088.00p1085.50p1087.00p3,665,612
Oct 21, 20241086.00p1087.00p1084.50p1086.50p3,364,974
Oct 18, 20241085.00p1086.34p1084.50p1086.00p12,362,568
Oct 17, 20241086.00p1086.09p1084.50p1085.00p17,674,640
Oct 16, 20241086.50p1087.00p1083.60p1085.00p8,390,581
Oct 15, 20241086.00p1090.00p1085.00p1086.00p8,023,176
Oct 14, 20241090.00p1090.00p1084.25p1086.00p4,877,448
Oct 11, 20241091.00p1091.00p1084.00p1085.00p901,864
Oct 10, 20241084.00p1085.00p1082.50p1085.00p880,503
Oct 9, 20241082.00p1084.50p1080.50p1083.50p4,096,827
Oct 8, 20241081.50p1082.00p1080.50p1080.50p4,094,186
Oct 7, 20241082.00p1084.50p1080.92p1081.00p850,342
Oct 4, 20241086.50p1089.70p1080.50p1081.50p781,842
Oct 3, 20241084.50p1085.50p1081.24p1085.00p473,081
Oct 2, 20241111.00p1115.00p1109.25p1112.00p2,788,958
Oct 1, 20241115.00p1115.50p1110.50p1111.50p1,044,406
Sep 30, 20241108.00p1114.50p1108.00p1114.50p1,150,862
Sep 27, 20241114.00p1114.00p1109.00p1110.00p1,192,480
Sep 26, 20241110.00p1115.00p1108.00p1110.50p1,645,375
Sep 25, 20241105.50p1110.50p1105.50p1110.50p5,034,391
Sep 24, 20241110.50p1110.50p1106.00p1107.00p3,000,018
Sep 23, 20241110.00p1115.50p1107.66p1110.00p1,171,863
Sep 20, 20241106.50p1110.50p1105.00p1110.50p3,320,598
Sep 19, 20241107.50p1108.50p1075.18p1108.00p4,748,867
Sep 18, 20241106.50p1108.00p1105.26p1106.00p4,189,354
Sep 17, 20241107.00p1111.50p1106.00p1106.00p2,121,333
Sep 16, 20241109.00p1117.50p1105.00p1105.50p1,108,938
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.