1,640.50p+20.50 (+1.27%)11 Jun 2021, 17:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hargreaves Lansdown PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 20211625.50p1644.00p1623.00p1640.50p594,271
Jun 10, 20211645.00p1647.00p1592.50p1620.00p855,559
Jun 9, 20211656.50p1662.00p1637.00p1643.50p722,213
Jun 8, 20211671.00p1682.00p1659.50p1659.50p478,126
Jun 7, 20211659.00p1676.50p1646.78p1666.50p450,123
Jun 4, 20211658.00p1667.50p1632.00p1651.50p498,518
Jun 3, 20211656.50p1665.00p1645.50p1656.50p290,073
Jun 2, 20211655.50p1676.14p1641.50p1654.00p592,077
Jun 1, 20211654.50p1685.00p1641.00p1670.50p795,821
May 28, 20211659.00p1678.00p1650.00p1657.00p849,778
May 27, 20211677.50p1683.00p1649.50p1649.50p3,670,069
May 26, 20211689.00p1697.00p1668.00p1678.00p927,983
May 25, 20211684.50p1693.00p1670.00p1689.00p657,670
May 24, 20211681.00p1689.00p1672.00p1679.00p458,845
May 21, 20211660.00p1679.50p1646.50p1674.00p1,102,996
May 20, 20211697.50p1701.00p1661.50p1681.00p634,440
May 19, 20211674.00p1692.00p1667.00p1681.00p776,222
May 18, 20211706.00p1715.00p1669.00p1683.00p1,043,172
May 17, 20211733.00p1745.00p1682.00p1696.00p915,393
May 14, 20211706.50p1738.00p1700.74p1732.00p798,590
May 13, 20211764.00p1767.50p1658.50p1690.50p1,795,554
May 12, 20211751.00p1775.00p1749.00p1772.00p800,407
May 11, 20211754.50p1763.50p1713.50p1736.00p1,417,924
May 10, 20211752.50p1778.00p1742.50p1772.00p1,110,518
May 7, 20211732.00p1757.00p1727.00p1748.50p702,412
May 6, 20211704.50p1726.50p1695.00p1724.00p645,773
May 5, 20211688.50p1703.00p1688.50p1697.00p470,837
May 4, 20211718.50p1734.50p1681.00p1686.50p806,291
Apr 30, 20211667.50p1722.50p1664.07p1719.50p1,258,666
Apr 29, 20211628.50p1680.00p1622.09p1667.50p885,219
Apr 28, 20211658.50p1663.50p1621.50p1626.50p793,287
Apr 27, 20211669.00p1679.00p1633.50p1650.00p1,083,205
Apr 26, 20211683.00p1701.50p1673.50p1673.50p673,886
Apr 23, 20211681.50p1684.50p1657.00p1677.00p805,103
Apr 22, 20211689.50p1701.50p1673.00p1697.00p2,425,411
Apr 21, 20211673.50p1683.00p1659.44p1670.00p634,243
Apr 20, 20211689.50p1694.50p1668.00p1668.50p749,532
Apr 19, 20211658.50p1695.50p1658.50p1683.50p1,679,057
Apr 16, 20211677.00p1683.00p1656.50p1658.50p683,123
Apr 15, 20211649.50p1672.00p1640.00p1672.00p4,014,953
Apr 14, 20211675.50p1675.50p1638.00p1640.00p2,190,229
Apr 13, 20211677.50p1691.50p1662.50p1671.00p6,235,904
Apr 12, 20211663.00p1677.00p1655.00p1677.00p642,527
Apr 9, 20211674.50p1677.50p1649.74p1667.00p741,571
Apr 8, 20211651.50p1668.50p1641.94p1667.00p922,786
Apr 7, 20211646.50p1661.49p1635.50p1650.00p944,066
Apr 6, 20211603.50p1637.00p1588.50p1635.50p1,364,633
Apr 1, 20211549.00p1586.50p1546.50p1581.00p1,245,290
Mar 31, 20211554.00p1563.50p1535.00p1541.50p1,025,395
Mar 30, 20211550.00p1563.50p1544.00p1555.00p2,357,468
Showing 1 to 50 of 252