Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Hargreaves Lansdown plc (HL.L)

Compare
1,099.00
0.00
(0.00%)
At close: February 21 at 5:17:35 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251,098.001,100.101,098.001,099.001,099.00907,619
Feb 20, 20251,100.501,100.501,097.001,099.001,099.001,032,142
Feb 19, 20251,101.001,101.001,099.001,099.501,099.50385,942
Feb 18, 20251,101.001,101.001,099.001,101.001,101.00684,933
Feb 17, 20251,098.001,101.501,098.001,100.001,100.00512,146
Feb 14, 20251,103.001,103.001,100.501,101.001,101.002,230,346
Feb 13, 20251,102.501,103.501,101.501,102.501,102.50281,328
Feb 12, 20251,103.001,103.001,101.001,101.501,101.50891,063
Feb 11, 20251,114.501,114.501,101.001,102.501,102.50417,332
Feb 10, 20251,098.001,102.001,098.001,101.001,101.00229,812
Feb 7, 20251,102.501,102.501,101.001,101.001,101.00183,508
Feb 6, 20251,105.001,105.001,100.931,101.001,101.00370,378
Feb 5, 20251,101.001,102.501,101.001,102.501,102.506,750,487
Feb 4, 20251,102.501,103.501,100.001,101.001,101.001,398,249
Feb 3, 20251,103.001,104.001,101.001,101.001,101.00511,334
Jan 31, 20251,101.001,103.001,101.001,102.501,102.504,793,203
Jan 30, 20251,099.501,102.001,092.501,102.001,102.003,288,905
Jan 29, 20251,102.001,102.001,101.001,102.001,102.00399,887
Jan 28, 20251,100.501,102.001,100.501,101.001,101.00256,538
Jan 27, 20251,102.001,102.001,097.501,100.501,100.501,107,739
Jan 24, 20251,102.001,102.001,099.891,102.001,102.007,119,273
Jan 23, 20251,104.001,104.001,100.501,100.501,100.504,465,414
Jan 22, 20251,104.001,106.001,102.501,103.501,103.50367,248
Jan 21, 20251,103.001,107.001,102.001,103.001,103.00346,883
Jan 20, 20251,104.001,104.001,102.001,103.001,103.00740,300
Jan 17, 20251,101.501,105.001,101.501,103.501,103.501,142,215
Jan 16, 20251,101.501,103.001,101.501,103.001,103.00397,167
Jan 15, 20251,101.001,103.501,100.501,102.001,102.00459,771
Jan 14, 20251,103.001,103.001,101.001,101.501,101.503,514,122
Jan 13, 20251,103.001,104.001,100.001,102.001,102.00491,002
Jan 10, 20251,100.501,103.001,100.501,102.001,102.00944,856
Jan 9, 20251,101.001,101.501,099.501,101.501,101.50579,239
Jan 8, 20251,098.001,100.501,082.001,100.501,100.502,465,471
Jan 7, 20251,099.001,100.501,097.501,097.501,097.503,631,994
Jan 6, 20251,099.001,109.001,090.001,098.501,098.501,486,573
Jan 3, 20251,099.501,101.001,090.001,098.001,098.008,530,185
Jan 2, 20251,099.001,109.001,090.001,099.501,099.50286,586
Dec 31, 20241,098.001,098.501,096.001,098.001,098.00292,333
Dec 30, 20241,099.001,099.001,097.501,097.501,097.50201,794
Dec 27, 20241,097.001,098.501,097.001,098.001,098.001,085,077
Dec 24, 20241,098.001,098.001,097.001,097.001,097.002,689,449
Dec 23, 20241,094.001,099.001,094.001,096.001,096.00367,253
Dec 20, 20241,095.001,097.001,094.001,095.501,095.502,972,265
Dec 19, 20241,096.001,096.001,094.501,094.501,094.506,898,795
Dec 18, 20241,096.501,096.501,094.501,095.001,095.004,819,152
Dec 17, 20241,098.001,098.001,094.001,094.001,094.002,797,400
Dec 16, 20241,097.001,097.001,094.001,097.001,097.00486,348
Dec 13, 20241,097.001,097.001,093.001,094.001,094.001,351,440
Dec 12, 20241,094.501,096.001,093.001,096.001,096.00916,646
Dec 11, 20241,093.501,095.001,092.501,094.001,094.00839,697
Dec 10, 20241,095.001,095.001,092.501,095.001,095.00930,162
Dec 9, 20241,095.501,095.501,093.001,095.001,095.00488,469
Dec 6, 20241,092.501,095.501,092.501,093.501,093.50496,457
Dec 5, 20241,092.501,096.501,092.001,092.501,092.501,371,873
Dec 4, 20241,092.001,094.501,092.001,093.001,093.001,698,029
Dec 3, 20241,090.501,094.001,090.501,092.501,092.50702,132
Dec 2, 20241,094.001,097.001,091.501,092.501,092.50760,884
Nov 29, 20241,089.001,093.501,089.001,093.501,093.50543,735
Nov 28, 20241,092.001,093.001,089.501,093.001,093.00405,095
Nov 27, 20241,090.001,091.001,089.001,091.001,091.009,781,875
Nov 26, 20241,088.501,090.001,087.501,089.501,089.502,075,701
Nov 25, 20241,090.001,090.001,088.001,088.001,088.003,232,463
Nov 22, 20241,094.501,096.501,088.501,088.501,088.501,961,331
Nov 21, 20241,089.501,091.001,088.001,088.501,088.506,590,579
Nov 20, 20241,088.001,089.001,087.001,088.501,088.5011,666,411
Nov 19, 20241,089.501,089.501,087.501,087.501,087.505,264,118
Nov 18, 20241,091.501,092.501,086.691,087.501,087.5014,065,974
Nov 15, 20241,088.501,093.501,088.001,091.001,091.001,719,120
Nov 14, 20241,091.501,093.501,089.501,092.501,092.501,488,499
Nov 13, 20241,094.001,095.001,091.501,091.501,091.501,076,217
Nov 12, 20241,090.501,096.001,090.501,093.501,093.505,994,015
Nov 11, 20241,089.501,092.001,089.501,092.001,092.00423,948
Nov 8, 20241,091.001,091.001,089.001,090.001,090.002,519,167
Nov 7, 20241,091.001,091.501,089.501,090.001,090.002,638,116
Nov 6, 20241,089.501,091.001,089.001,089.501,089.502,893,165
Nov 5, 20241,089.001,091.501,088.501,090.001,090.001,977,221
Nov 4, 20241,087.001,090.001,087.001,089.501,089.501,093,184
Nov 1, 20241,087.001,090.001,087.001,088.001,088.001,376,661
Oct 31, 20241,087.001,088.891,086.001,088.001,088.002,799,706
Oct 30, 20241,090.501,090.501,086.001,086.001,086.002,308,730
Oct 29, 20241,087.501,091.501,087.501,088.001,088.003,201,765
Oct 28, 20241,087.001,088.001,086.001,087.001,087.001,317,873
Oct 25, 20241,087.001,087.501,085.001,086.001,086.003,574,560
Oct 24, 20241,087.501,087.501,086.001,086.501,086.504,952,275
Oct 23, 20241,088.001,088.001,086.001,087.501,087.503,013,732
Oct 22, 20241,087.001,088.001,085.501,087.001,087.003,665,612
Oct 21, 20241,086.001,087.001,084.501,086.501,086.503,364,974
Oct 18, 20241,085.001,086.341,084.501,086.001,086.0012,362,568
Oct 17, 20241,086.001,086.091,084.501,085.001,085.0017,674,640
Oct 16, 20241,086.501,087.001,083.601,085.001,085.008,390,581
Oct 15, 20241,086.001,090.001,085.001,086.001,086.008,023,176
Oct 14, 20241,090.001,090.001,084.251,086.001,086.004,877,448
Oct 11, 20241,091.001,091.001,084.001,085.001,085.00901,864
Oct 10, 20241,084.001,085.001,082.501,085.001,085.00880,503
Oct 9, 20241,082.001,084.501,080.501,083.501,083.504,096,827
Oct 8, 20241,081.501,082.001,080.501,080.501,080.504,094,186
Oct 7, 20241,082.001,084.501,080.921,081.001,081.00850,342
Oct 4, 20241,086.501,089.701,080.501,081.501,081.50781,842
Oct 3, 2024 3,000.00 Dividend
Oct 3, 20241,084.501,085.501,081.241,085.001,085.00473,081
Oct 2, 20241,111.001,115.001,109.251,112.001,082.002,788,958
Oct 1, 20241,115.001,115.501,110.501,111.501,081.511,044,406
Sep 30, 20241,108.001,114.501,108.001,114.501,084.431,150,862
Sep 27, 20241,114.001,114.001,109.001,110.001,080.051,192,480
Sep 26, 20241,110.001,115.001,108.001,110.501,080.541,645,375
Sep 25, 20241,105.501,110.501,105.501,110.501,080.545,034,391
Sep 24, 20241,110.501,110.501,106.001,107.001,077.133,000,018
Sep 23, 20241,110.001,115.501,107.661,110.001,080.051,171,863
Sep 20, 20241,106.501,110.501,105.001,110.501,080.543,320,598
Sep 19, 20241,107.501,108.501,075.181,108.001,078.114,748,867
Sep 18, 20241,106.501,108.001,105.261,106.001,076.164,189,354
Sep 17, 20241,107.001,111.501,106.001,106.001,076.162,121,333
Sep 16, 20241,109.001,117.501,105.001,105.501,075.681,108,938
Sep 13, 20241,110.001,110.001,106.001,106.001,076.161,698,322
Sep 12, 20241,115.001,115.001,105.501,106.001,076.163,555,518
Sep 11, 20241,110.001,110.001,105.001,108.001,078.11403,922
Sep 10, 20241,108.501,110.001,104.001,106.001,076.161,312,464
Sep 9, 20241,117.501,117.501,104.001,107.001,077.13425,097
Sep 6, 20241,105.001,105.601,104.001,105.001,075.193,850,434
Sep 5, 20241,105.001,105.001,103.501,105.001,075.191,768,852
Sep 4, 20241,108.501,109.011,103.001,103.501,073.732,153,887
Sep 3, 20241,105.001,107.001,102.001,106.501,076.653,586,032
Sep 2, 20241,110.001,110.751,103.001,103.001,073.24978,452
Aug 30, 20241,103.001,111.001,101.341,111.001,081.032,313,582
Aug 29, 20241,109.001,111.501,101.501,102.001,072.272,420,966
Aug 28, 20241,110.001,110.001,100.501,104.001,074.221,697,808
Aug 27, 20241,110.001,110.001,100.001,102.001,072.271,185,911
Aug 23, 20241,120.001,120.001,099.001,102.001,072.271,083,143
Aug 22, 20241,099.001,105.001,099.001,100.501,070.81730,248
Aug 21, 20241,102.501,110.501,099.001,100.001,070.32726,929
Aug 20, 20241,101.001,140.501,099.001,100.001,070.321,080,110
Aug 19, 20241,097.501,105.001,096.001,101.001,071.301,042,253
Aug 16, 20241,099.001,106.001,098.001,099.501,069.842,928,810
Aug 15, 20241,100.001,100.001,096.001,099.001,069.352,647,063
Aug 14, 20241,104.501,105.001,097.001,097.001,067.402,831,184
Aug 13, 20241,102.001,102.001,097.001,100.501,070.811,634,653
Aug 12, 20241,105.001,105.001,098.001,102.001,072.273,742,123
Aug 9, 20241,105.001,106.501,095.931,102.001,072.276,187,330
Aug 8, 20241,073.001,077.501,041.001,077.501,048.43691,954
Aug 7, 20241,053.001,063.501,040.501,058.501,029.94930,348
Aug 6, 20241,051.001,070.501,040.001,040.001,011.942,940,581
Aug 5, 20241,077.501,095.001,049.001,051.501,023.131,367,693
Aug 2, 20241,078.501,100.001,077.001,100.001,070.321,608,086
Aug 1, 20241,105.001,112.001,095.501,095.501,065.952,027,102
Jul 31, 20241,119.001,119.001,101.001,105.001,075.19893,629
Jul 30, 20241,103.001,114.501,088.501,108.501,078.591,271,715
Jul 29, 20241,109.001,131.001,093.501,103.501,073.73795,478
Jul 26, 20241,101.001,112.501,095.601,098.501,068.86844,825
Jul 25, 20241,087.501,105.001,064.501,105.001,075.191,000,592
Jul 24, 20241,087.001,107.001,086.501,096.001,066.431,055,575
Jul 23, 20241,116.501,127.501,102.001,105.001,075.191,150,827
Jul 22, 20241,118.001,121.001,109.001,118.501,088.32722,452
Jul 19, 20241,100.001,122.001,084.001,110.001,080.05788,742
Jul 18, 20241,099.501,118.501,084.001,108.001,078.11696,222
Jul 17, 20241,090.001,093.001,078.631,091.001,061.57737,430
Jul 16, 20241,122.001,122.001,087.001,094.001,064.49859,192
Jul 15, 20241,099.001,112.001,092.001,112.001,082.00482,209
Jul 12, 20241,122.001,122.001,093.001,104.001,074.22448,097
Jul 11, 20241,099.501,103.501,073.501,103.501,073.73753,531
Jul 10, 20241,110.001,117.001,091.001,096.001,066.43770,761
Jul 9, 20241,111.001,111.001,088.001,098.001,068.386,795,827
Jul 8, 20241,094.001,109.501,084.001,100.001,070.32816,657
Jul 5, 20241,127.501,132.001,097.501,105.001,075.191,452,634
Jul 4, 20241,122.501,127.501,101.001,114.001,083.95931,364
Jul 3, 20241,129.001,132.001,109.501,115.001,084.921,593,430
Jul 2, 20241,117.001,134.001,110.001,122.001,091.731,277,464
Jul 1, 20241,135.001,142.001,125.001,127.001,096.601,354,211
Jun 28, 20241,141.501,148.501,125.501,132.001,101.461,069,226
Jun 27, 20241,137.001,147.001,129.381,135.501,104.87793,563
Jun 26, 20241,140.001,148.001,133.501,140.001,109.242,456,093
Jun 25, 20241,136.501,146.501,128.631,134.501,103.89649,866
Jun 24, 20241,136.501,143.501,126.741,139.501,108.761,650,113
Jun 21, 20241,134.001,143.001,120.001,133.501,102.922,493,143
Jun 20, 20241,145.001,169.001,127.501,134.001,103.413,074,344
Jun 19, 20241,129.501,153.001,115.061,153.001,121.892,851,004
Jun 18, 20241,086.001,139.001,045.501,130.001,099.515,715,901
Jun 17, 20241,058.001,085.501,053.381,073.501,044.541,001,055
Jun 14, 20241,079.001,079.001,035.501,051.001,022.652,038,992
Jun 13, 20241,060.001,077.001,054.001,066.001,037.24694,897
Jun 12, 20241,067.501,083.001,052.501,064.001,035.291,551,293
Jun 11, 20241,074.501,084.501,056.501,059.001,030.431,641,835
Jun 10, 20241,055.001,090.001,049.501,074.001,045.03939,103
Jun 7, 20241,067.501,071.001,055.501,058.501,029.94944,492
Jun 6, 20241,067.001,081.501,055.001,065.501,036.751,450,966
Jun 5, 20241,066.001,076.181,055.501,069.501,040.651,028,921
Jun 4, 20241,064.001,064.501,049.501,062.001,033.351,282,938
Jun 3, 20241,075.501,082.001,059.001,064.001,035.291,346,416
May 31, 20241,068.001,084.001,049.001,055.501,027.023,586,955
May 30, 20241,065.001,084.001,039.001,065.001,036.2717,342,085
May 29, 20241,066.001,078.001,058.001,066.001,037.241,213,801
May 28, 20241,081.001,105.501,063.881,071.501,042.591,364,971
May 24, 20241,093.501,127.001,046.001,090.001,060.591,983,471
May 23, 20241,075.001,151.001,046.001,120.001,089.7810,354,692
May 22, 2024928.20989.60915.92979.00952.594,525,436
May 21, 2024890.00944.79886.80932.80907.632,428,368
May 20, 2024897.40908.40880.00895.60871.44756,417
May 17, 2024901.40905.00881.20898.60874.36674,335
May 16, 2024880.00905.80880.00903.20878.831,088,073
May 15, 2024876.60901.40861.60901.40877.081,265,379
May 14, 2024863.60882.80846.20877.00853.341,942,750
May 13, 2024850.20867.80844.40861.00837.771,713,290
May 10, 2024832.60862.00830.20862.00838.741,211,562
May 9, 2024814.80835.60807.00835.60813.06884,674
May 8, 2024832.60832.80815.20817.60795.54904,957
May 7, 2024824.00835.60817.40824.80802.55778,313
May 3, 2024812.00836.60809.40812.00790.09960,356
May 2, 2024811.00839.80804.20808.40786.591,323,021
May 1, 2024814.40821.60797.50809.40787.56640,984
Apr 30, 2024820.00852.60807.00813.80791.842,297,963
Apr 29, 2024760.00785.80750.20785.60764.411,620,085
Apr 26, 2024753.80762.00732.00755.00734.631,430,126
Apr 25, 2024755.00756.80735.20736.20716.34820,133
Apr 24, 2024752.40754.40742.40747.80727.63631,935
Apr 23, 2024749.80759.00742.80749.80729.57842,002
Apr 22, 2024725.20744.80718.20741.80721.791,078,157
Apr 19, 2024727.00732.80709.20718.20698.82977,163
Apr 18, 2024729.60743.70725.50734.20714.39947,690
Apr 17, 2024726.60742.80714.80721.80702.33773,524
Apr 16, 2024733.60740.00727.60730.00710.31933,073
Apr 15, 2024750.00750.00729.60741.00721.011,025,596
Apr 12, 2024747.20749.80731.60733.40713.61696,929
Apr 11, 2024723.00743.40723.00740.00720.04981,462
Apr 10, 2024737.00758.80734.60739.00719.061,654,894
Apr 9, 2024728.00740.40727.80733.80714.00830,406
Apr 8, 2024721.40735.80721.40732.20712.45971,396
Apr 5, 2024735.20735.80721.80724.20704.66697,481
Apr 4, 2024749.00753.20736.20740.40720.43776,046
Apr 3, 2024738.00751.20723.40748.60728.401,577,370
Apr 2, 2024735.60748.70732.60738.00718.091,055,921
Mar 28, 2024750.00750.00731.80736.00716.141,055,591
Mar 27, 2024731.00738.90728.60738.00718.097,741,729
Mar 26, 2024726.40734.80717.00734.20714.391,756,596
Mar 25, 2024712.60721.60708.00718.20698.82904,718
Mar 22, 2024720.00720.00711.50718.00698.63880,876
Mar 21, 2024708.60719.20703.80716.00696.681,943,953
Mar 20, 2024694.00702.00690.00700.00681.121,398,679
Mar 19, 2024694.20704.60688.00694.00675.281,720,601
Mar 18, 2024704.00711.80692.40697.40678.59901,340
Mar 15, 2024717.00720.00699.80701.80682.872,119,388
Mar 14, 2024719.00726.00708.40716.60697.272,380,301
Mar 13, 2024739.80739.80718.80719.60700.191,504,503
Mar 12, 2024750.60750.60729.00731.00711.281,777,378
Mar 11, 2024738.00745.09729.20731.20711.47949,352
Mar 8, 2024758.40758.40742.40742.40722.371,268,213
Mar 7, 2024752.00767.60744.80757.60737.161,549,657
Mar 6, 2024749.40774.20741.60754.80734.441,923,015
Mar 5, 2024749.00758.80742.00747.00726.85835,187
Mar 4, 2024740.00751.80732.00749.40729.181,130,536
Mar 1, 2024724.40738.20723.80738.20718.28811,764
Feb 29, 2024 1,320.00 Dividend
Feb 29, 2024746.80748.60724.80728.40708.752,262,494
Feb 28, 2024749.80759.00736.40755.80722.572,570,341
Feb 27, 2024743.40753.60729.00753.60720.462,782,526
Feb 26, 2024750.80758.00745.80748.60715.681,806,925
Feb 23, 2024753.60762.80738.80749.00716.062,344,577
Feb 22, 2024821.00821.60726.80747.20714.343,306,198
Feb 21, 2024799.40805.56787.20805.40769.982,271,672

Related Tickers

AJB.L AJ Bell plc
427.50
+0.71%
 
WCW.L Walker Crips Group plc
12.75
+2.00%
 
ADIG.L abrdn Diversified Income & Growth Ord
44.30
-0.67%
 
BRK.L Brooks Macdonald Group plc
1,470.00
+3.52%
 
LTI.L Lindsell Train Ord
877.00
-0.57%
 
RAT.L Rathbones Group Plc
1,744.00
+0.81%
 
III.L 3i Group Ord
4,103.00
+0.22%
 
FSFL.L Foresight Solar Ord
75.40
-0.79%
 
RCOI.L Riverstone Credit Opportunities Income
0.7800
+1.96%
 
BBGIl.XC