1. Share Prices

  2. Hargreaves Lansdown PLC (HL.)

1,096.00p+0.50 (+0.05%)23 Dec 2024, 17:51
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
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
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
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC173.405.15
Direct Line Insurance Group PLC252.403.78
Chrysalis Investments Limited105.403.74
Airtel Africa PLC108.603.13
Sthree PLC278.002.96
Pantheon International PLC318.502.58

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC92.90-7.01
Bridgepoint Group PLC345.60-4.27
Moonpig Group PLC212.00-4.07
Frasers Group PLC605.50-3.35
Spirax Group PLC6,755.00-2.81
Hilton Food Group PLC892.00-2.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.