1. Share Prices

  2. Hargreaves Lansdown PLC (HL.)

747.40p-0.40 (-0.05%)25 Apr 2024, 13:57
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
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
Apr 19, 2024727.00p732.80p709.20p718.20p977,163
Apr 18, 2024729.60p743.69p725.50p734.20p947,690
Apr 17, 2024726.60p742.80p714.80p721.80p773,524
Apr 16, 2024733.60p740.00p727.60p730.00p933,073
Apr 15, 2024750.00p750.00p729.60p741.00p1,025,596
Apr 12, 2024747.20p749.80p731.60p733.40p696,929
Apr 11, 2024723.00p743.40p723.00p740.00p981,462
Apr 10, 2024737.00p758.80p734.60p739.00p1,654,894
Apr 9, 2024728.00p740.40p727.80p733.80p830,406
Apr 8, 2024721.40p735.80p721.40p732.20p971,396
Apr 5, 2024735.20p735.80p721.80p724.20p697,481
Apr 4, 2024749.00p753.20p736.20p740.40p776,046
Apr 3, 2024738.00p751.20p723.40p748.60p1,577,370
Apr 2, 2024735.60p748.70p732.60p738.00p1,055,921
Mar 28, 2024750.00p750.00p731.80p736.00p1,055,591
Mar 27, 2024731.00p738.90p728.60p738.00p7,741,729
Mar 26, 2024726.40p734.80p717.00p734.20p1,756,596
Mar 25, 2024712.60p721.60p708.00p718.20p904,718
Mar 22, 2024720.00p720.00p711.50p718.00p880,876
Mar 21, 2024708.60p719.20p703.80p716.00p1,943,953
Mar 20, 2024694.00p702.00p690.00p700.00p1,398,679
Mar 19, 2024694.20p704.60p688.00p694.00p1,720,601
Mar 18, 2024704.00p711.80p692.40p697.40p901,340
Mar 15, 2024717.00p720.00p699.80p701.80p2,119,388
Mar 14, 2024719.00p726.00p708.40p716.60p2,380,301
Mar 13, 2024739.80p739.80p718.80p719.60p1,504,503
Mar 12, 2024750.60p750.60p729.00p731.00p1,777,378
Mar 11, 2024738.00p745.09p729.20p731.20p949,352
Mar 8, 2024758.40p758.40p742.40p742.40p1,268,213
Mar 7, 2024752.00p767.60p744.80p757.60p1,549,657
Mar 6, 2024749.40p774.20p741.60p754.80p1,923,015
Mar 5, 2024749.00p758.80p742.00p747.00p835,187
Mar 4, 2024740.00p751.80p732.00p749.40p1,130,536
Mar 1, 2024724.40p738.20p723.80p738.20p811,764
Feb 29, 2024746.80p748.60p724.80p728.40p2,262,494
Feb 28, 2024749.80p759.00p736.40p755.80p2,570,341
Feb 27, 2024743.40p753.60p729.00p753.60p2,782,526
Feb 26, 2024750.80p758.00p745.80p748.60p1,806,925
Feb 23, 2024753.60p762.80p738.80p749.00p2,344,577
Feb 22, 2024821.00p821.60p726.80p747.20p3,306,198
Feb 21, 2024799.40p805.56p787.20p805.40p2,271,672
Feb 20, 2024831.80p831.80p800.80p805.40p2,205,363
Feb 19, 2024818.60p834.60p816.60p816.60p808,376
Feb 16, 2024835.60p842.20p824.00p829.60p695,147
Feb 15, 2024833.00p845.20p828.80p834.00p1,968,546
Feb 14, 2024828.80p840.00p814.00p830.80p1,101,432
Feb 13, 2024822.40p822.40p802.80p813.00p1,317,066
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,499.5013.36
Inchcape PLC788.009.60
Barclays PLC202.555.97
Unilever PLC4,072.005.41
Astrazeneca PLC11,910.004.92
Travis Perkins PLC740.003.86

Fallers

CompanyPrice% Chg
Moonpig Group PLC154.35-13.09
Trainline PLC308.00-10.20
Wh Smith PLC1,174.00-6.68
Legal & General Group PLC233.20-6.19
Indivior PLC1,436.00-5.15
Bae Systems PLC1,295.50-4.99