Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Hargreaves Lansdown plc (HLL.XC)

Compare
1,100.00
+0.25
+(0.02%)
At close: February 21 at 4:29:50 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251,099.251,100.001,099.001,100.001,100.0085,482
Feb 20, 20251,100.001,100.001,097.501,099.751,099.7594,659
Feb 19, 20251,101.001,103.501,099.001,099.501,099.5042,832
Feb 18, 20251,099.501,101.501,099.501,100.751,100.7535,447
Feb 17, 20251,100.501,101.001,099.501,099.501,099.5029,223
Feb 14, 20251,102.001,102.001,100.501,101.001,101.0056,227
Feb 13, 20251,103.001,103.001,101.751,102.001,102.0022,768
Feb 12, 20251,101.751,102.001,101.001,101.001,101.0042,844
Feb 11, 20251,102.501,102.501,101.501,102.001,102.0034,991
Feb 10, 20251,102.501,103.001,101.001,101.501,101.5011,444
Feb 7, 20251,102.001,102.001,101.001,101.001,101.0016,817
Feb 6, 20251,101.501,102.501,101.001,101.001,101.0019,139
Feb 5, 20251,101.001,102.001,101.001,102.001,102.0039,607
Feb 4, 20251,102.501,102.501,100.501,102.001,102.0066,257
Feb 3, 20251,102.501,103.001,101.001,101.001,101.0029,663
Jan 31, 20251,102.001,102.501,101.001,101.501,101.5030,665
Jan 30, 20251,095.501,102.001,095.501,102.001,102.0036,656
Jan 29, 20251,102.001,102.001,101.001,101.001,101.006,789
Jan 28, 20251,102.001,102.001,101.001,101.501,101.508,327
Jan 27, 20251,100.001,101.501,100.001,101.001,101.0025,352
Jan 24, 20251,102.001,103.001,100.501,100.501,100.5027,532
Jan 23, 20251,104.001,104.501,100.501,101.001,101.00169,122
Jan 22, 20251,104.001,104.001,102.501,103.001,103.0029,610
Jan 21, 20251,103.001,103.501,102.501,103.001,103.0034,453
Jan 20, 20251,103.001,104.001,102.001,103.751,103.7553,880
Jan 17, 20251,104.001,104.501,101.501,103.001,103.00101,440
Jan 16, 20251,103.001,103.001,101.501,102.001,102.0031,435
Jan 15, 20251,102.501,102.501,100.501,101.751,101.7586,106
Jan 14, 20251,102.001,102.001,101.001,101.501,101.50110,963
Jan 13, 20251,103.001,104.001,100.501,101.001,101.0054,851
Jan 10, 20251,102.001,102.501,100.501,101.001,101.00272,410
Jan 9, 20251,100.501,101.501,099.001,100.501,100.50150,897
Jan 8, 20251,098.001,100.501,097.501,099.501,099.50141,637
Jan 7, 20251,099.501,100.001,097.501,098.251,098.25170,766
Jan 6, 20251,099.001,100.001,098.001,099.501,099.5096,513
Jan 3, 20251,099.501,100.001,099.001,099.001,099.0049,466
Jan 2, 20251,099.001,099.501,098.501,099.001,099.0089,131
Dec 31, 20241,098.251,098.501,096.001,096.501,096.5029,541
Dec 30, 20241,098.001,098.501,098.001,098.001,098.0027,270
Dec 27, 20241,098.001,098.501,097.001,098.001,098.0087,276
Dec 24, 20241,097.501,098.001,097.001,097.001,097.0025,606
Dec 23, 20241,096.501,098.501,095.501,096.501,096.5040,993
Dec 20, 20241,097.001,097.001,094.001,095.251,095.25154,564
Dec 19, 20241,099.001,099.001,094.501,094.501,094.50169,791
Dec 18, 20241,098.001,098.001,094.501,095.001,095.0039,552
Dec 17, 20241,095.001,096.001,093.501,094.501,094.50111,776
Dec 16, 20241,095.001,095.001,094.001,094.501,094.5036,007
Dec 13, 20241,095.501,096.501,093.501,094.251,094.25139,814
Dec 12, 20241,095.501,096.001,093.001,096.001,096.0079,739
Dec 11, 20241,093.501,094.001,092.751,093.751,093.7592,512
Dec 10, 20241,094.001,095.001,092.501,093.501,093.50185,898
Dec 9, 20241,095.001,096.001,093.001,095.501,095.5091,255
Dec 6, 20241,093.251,096.001,093.001,093.001,093.0039,126
Dec 5, 20241,093.501,094.001,092.001,092.001,092.00182,316
Dec 4, 20241,092.001,094.001,092.001,093.501,093.5053,693
Dec 3, 20241,092.001,093.501,091.501,093.501,093.5017,697
Dec 2, 20241,094.001,096.001,092.501,094.001,094.00123,350
Nov 29, 20241,091.501,092.501,091.001,092.001,092.0049,496
Nov 28, 20241,091.001,091.501,090.501,091.501,091.5032,928
Nov 27, 20241,090.001,090.501,089.251,090.501,090.5040,108
Nov 26, 20241,088.501,090.001,088.001,090.001,090.00195,967
Nov 25, 20241,089.501,089.501,088.501,088.501,088.5099,891
Nov 22, 20241,095.001,095.501,088.501,089.001,089.0083,330
Nov 21, 20241,089.001,089.501,088.001,089.001,089.00224,307
Nov 20, 20241,088.001,089.001,087.501,088.751,088.75426,261
Nov 19, 20241,089.501,089.501,087.501,088.001,088.00161,386
Nov 18, 20241,092.501,092.501,087.001,087.501,087.50189,927
Nov 15, 20241,094.001,094.001,088.001,090.751,090.7570,161
Nov 14, 20241,092.001,093.501,090.001,092.751,092.7570,658
Nov 13, 20241,095.001,095.001,092.001,092.501,092.5082,484
Nov 12, 20241,092.001,095.001,090.501,093.001,093.00131,888
Nov 11, 20241,091.001,091.751,090.001,091.501,091.5049,744
Nov 8, 20241,090.001,090.501,089.001,090.001,090.0069,698
Nov 7, 20241,090.001,091.001,089.501,089.751,089.7554,615
Nov 6, 20241,090.001,090.501,089.501,089.501,089.5077,166
Nov 5, 20241,090.501,091.251,089.501,090.001,090.0051,314
Nov 4, 20241,087.001,090.001,087.001,089.751,089.7589,780
Nov 1, 20241,090.001,090.001,087.001,088.251,088.2587,697
Oct 31, 20241,086.501,088.501,086.001,087.501,087.50272,413
Oct 30, 20241,088.501,090.001,086.251,086.751,086.75157,918
Oct 29, 20241,088.001,090.001,088.001,089.001,089.00287,824
Oct 28, 20241,087.001,088.001,086.001,087.501,087.50140,447
Oct 25, 20241,087.001,087.001,086.001,086.501,086.5098,485
Oct 24, 20241,087.501,087.501,086.001,086.751,086.75174,526
Oct 23, 20241,086.501,087.751,086.001,086.751,086.75195,360
Oct 22, 20241,087.001,087.501,085.751,087.001,087.00137,354
Oct 21, 20241,086.001,086.501,085.001,086.501,086.5054,150
Oct 18, 20241,085.501,086.001,084.501,085.501,085.50372,520
Oct 17, 20241,085.501,086.001,084.751,085.251,085.25281,377
Oct 16, 20241,086.501,087.001,084.751,085.751,085.75432,918
Oct 15, 20241,087.001,088.001,086.001,086.501,086.50418,368
Oct 14, 20241,088.501,089.001,085.001,085.501,085.50141,772
Oct 11, 20241,088.501,088.501,084.001,085.251,085.25134,776
Oct 10, 20241,084.001,084.501,083.001,084.501,084.50121,322
Oct 9, 20241,081.501,084.251,081.001,083.751,083.7580,656
Oct 8, 20241,081.501,082.001,080.501,081.001,081.00128,926
Oct 7, 20241,083.501,083.501,081.001,081.501,081.5076,375
Oct 4, 20241,085.501,087.501,080.501,082.251,082.25121,975
Oct 3, 2024 3,000.00 Dividend
Oct 3, 20241,082.501,085.001,082.001,083.501,083.5069,025
Oct 2, 20241,112.501,114.501,109.501,110.751,080.7581,770
Oct 1, 20241,112.501,114.501,110.501,112.751,082.7069,705
Sep 30, 20241,112.001,113.501,109.001,112.001,081.9771,073
Sep 27, 20241,111.751,111.751,109.001,110.001,080.0245,590
Sep 26, 20241,110.001,113.001,108.501,110.501,080.51111,504
Sep 25, 20241,108.001,108.501,106.501,107.501,077.59476,070
Sep 24, 20241,109.001,110.001,106.501,107.001,077.10140,555
Sep 23, 20241,114.001,115.501,108.501,110.001,080.02112,249
Sep 20, 20241,108.501,108.501,105.001,106.501,076.61197,701
Sep 19, 20241,107.001,108.501,104.501,107.001,077.10482,028
Sep 18, 20241,106.501,107.501,105.501,106.001,076.13119,315
Sep 17, 20241,107.001,111.001,106.001,107.251,077.34116,011
Sep 16, 20241,113.501,115.501,105.501,106.501,076.6140,179
Sep 13, 20241,109.001,110.501,106.251,107.001,077.1067,284
Sep 12, 20241,112.501,113.501,105.501,106.501,076.6186,048
Sep 11, 20241,107.501,109.001,105.001,107.001,077.10121,501
Sep 10, 20241,109.501,110.501,103.501,106.501,076.61150,544
Sep 9, 20241,108.501,109.501,104.001,105.751,075.8991,879
Sep 6, 20241,104.501,105.001,103.501,104.751,074.91313,709
Sep 5, 20241,104.001,105.001,103.501,104.501,074.67123,554
Sep 4, 20241,108.501,109.001,103.001,103.501,073.70171,818
Sep 3, 20241,104.501,106.501,102.001,104.001,074.18219,721
Sep 2, 20241,105.001,110.001,103.501,104.001,074.18120,075
Aug 30, 20241,103.001,105.001,102.001,104.001,074.1859,462
Aug 29, 20241,109.501,109.501,101.501,101.751,071.99112,876
Aug 28, 20241,110.001,110.001,101.001,103.001,073.21150,745
Aug 27, 20241,108.001,108.001,100.001,101.751,071.99144,841
Aug 23, 20241,105.501,105.501,099.001,101.501,071.75148,308
Aug 22, 20241,101.501,104.001,099.501,100.001,070.29143,769
Aug 21, 20241,101.001,101.501,099.001,100.501,070.78154,156
Aug 20, 20241,100.001,103.001,099.501,099.501,069.80242,631
Aug 19, 20241,100.001,103.501,099.001,101.501,071.75189,419
Aug 16, 20241,099.001,106.001,098.751,100.001,070.29338,584
Aug 15, 20241,098.501,100.001,097.501,098.501,068.83178,238
Aug 14, 20241,102.751,105.001,098.001,099.001,069.32518,589
Aug 13, 20241,101.501,102.001,097.001,101.501,071.75397,243
Aug 12, 20241,102.001,105.001,101.001,101.001,071.26676,531
Aug 9, 20241,103.501,103.501,096.001,102.501,072.72522,327
Aug 8, 20241,049.001,066.501,046.001,065.501,036.72200,090
Aug 7, 20241,046.501,063.501,041.501,060.001,031.37165,738
Aug 6, 20241,059.001,059.501,041.501,042.001,013.86211,324
Aug 5, 20241,078.501,078.501,048.501,052.751,024.32391,798
Aug 2, 20241,088.501,100.001,078.501,091.001,061.53563,286
Aug 1, 20241,100.001,112.501,096.001,097.501,067.86173,864
Jul 31, 20241,116.001,116.501,101.001,101.501,071.75157,056
Jul 30, 20241,102.001,112.501,098.501,104.501,074.67235,490
Jul 29, 20241,107.001,109.001,097.001,101.001,071.26153,012
Jul 26, 20241,110.001,110.001,096.001,100.751,071.02230,483
Jul 25, 20241,089.001,098.501,086.501,096.001,066.40256,486
Jul 24, 20241,092.501,107.001,092.001,094.001,064.45175,057
Jul 23, 20241,119.001,120.001,102.501,105.501,075.64156,468
Jul 22, 20241,117.001,121.251,110.001,117.501,087.3282,614
Jul 19, 20241,100.001,122.001,095.001,110.001,080.02164,031
Jul 18, 20241,097.501,118.501,091.001,108.001,078.07160,782
Jul 17, 20241,086.501,093.001,080.001,086.501,057.16251,806
Jul 16, 20241,111.001,111.001,089.001,089.001,059.59251,995
Jul 15, 20241,098.501,109.501,094.751,105.001,075.16111,486
Jul 12, 20241,119.501,119.501,093.001,104.001,074.18111,834
Jul 11, 20241,103.501,103.501,088.501,097.501,067.86211,288
Jul 10, 20241,102.501,103.501,093.251,095.001,065.43106,531
Jul 9, 20241,102.751,105.501,089.001,092.501,062.99204,979
Jul 8, 20241,096.501,108.501,092.001,095.501,065.91102,466
Jul 5, 20241,118.501,123.001,099.001,106.001,076.13236,398
Jul 4, 20241,120.001,122.001,112.501,114.001,083.91183,280
Jul 3, 20241,125.001,129.001,117.001,119.001,088.78423,563
Jul 2, 20241,118.001,127.001,111.501,120.501,090.24464,843
Jul 1, 20241,135.001,141.501,126.001,129.501,098.99385,746
Jun 28, 20241,141.501,146.001,124.501,130.501,099.97180,718
Jun 27, 20241,138.501,142.001,130.001,139.001,108.24284,141
Jun 26, 20241,140.001,148.001,133.501,141.001,110.18115,809
Jun 25, 20241,132.001,140.001,129.501,133.001,102.40142,956
Jun 24, 20241,129.001,142.001,128.001,140.501,109.7097,991
Jun 21, 20241,134.001,144.001,125.001,133.251,102.64220,004
Jun 20, 20241,146.001,169.001,126.501,144.501,113.59755,576
Jun 19, 20241,128.001,146.001,115.501,144.001,113.10507,582
Jun 18, 20241,081.001,138.501,045.501,128.001,097.532,271,389
Jun 17, 20241,053.501,086.501,053.501,077.001,047.91319,996
Jun 14, 20241,071.001,075.001,037.501,047.501,019.21398,829
Jun 13, 20241,064.001,076.501,054.501,068.001,039.15292,277
Jun 12, 20241,067.001,080.001,061.751,062.501,033.80409,318
Jun 11, 20241,080.001,084.501,057.001,067.501,038.67252,013
Jun 10, 20241,057.501,090.001,057.001,074.501,045.48282,294
Jun 7, 20241,070.001,071.751,055.501,063.001,034.29182,330
Jun 6, 20241,068.501,081.501,055.001,069.001,040.13420,515
Jun 5, 20241,062.501,076.001,062.501,073.501,044.51164,333
Jun 4, 20241,064.001,065.001,049.501,061.001,032.34373,903
Jun 3, 20241,078.001,080.501,059.001,064.001,035.26357,933
May 31, 20241,066.501,083.501,049.001,052.501,024.07403,254
May 30, 20241,066.001,084.001,042.751,064.501,035.75803,064
May 29, 20241,065.501,074.501,058.001,064.501,035.75478,755
May 28, 20241,083.751,105.001,064.001,070.001,041.10475,855
May 24, 20241,100.001,101.501,048.001,089.501,060.07666,420
May 23, 20241,074.751,151.001,046.001,109.751,079.782,597,789
May 22, 2024926.60989.50917.80971.20944.97929,734
May 21, 2024891.20946.90888.00926.80901.77527,366
May 20, 2024898.60908.40893.60898.40874.14147,605
May 17, 2024903.20905.40884.00899.60875.30180,512
May 16, 2024899.40905.80890.40903.80879.39241,045
May 15, 2024872.40898.00872.40895.40871.22188,516
May 14, 2024867.40882.20857.00873.00849.42240,837
May 13, 2024861.60865.00848.40863.00839.69225,245
May 10, 2024837.60860.40832.40858.80835.60344,068
May 9, 2024826.00830.80820.20828.40806.03142,770
May 8, 2024827.40832.40815.20823.00800.77338,942
May 7, 2024824.00835.60821.60826.30803.98327,462
May 3, 2024812.00835.60812.00814.60792.60470,368
May 2, 2024819.20826.20804.00809.60787.73415,513
May 1, 2024813.00818.60797.00805.20783.45215,416
Apr 30, 2024820.20852.60807.20818.60796.49862,882
Apr 29, 2024755.60785.80754.00784.60763.41338,317
Apr 26, 2024744.00762.40743.20755.00734.61464,708
Apr 25, 2024744.00756.80735.20736.00716.12337,662
Apr 24, 2024751.60754.50742.40747.00726.82270,565
Apr 23, 2024745.60759.00745.00748.00727.80251,506
Apr 22, 2024729.20744.60727.80741.40721.38281,389
Apr 19, 2024727.80727.80708.80719.00699.58570,802
Apr 18, 2024727.70743.60725.20733.60713.79325,052
Apr 17, 2024730.20730.20714.80723.00703.47247,768
Apr 16, 2024730.60740.00727.60729.40709.70318,838
Apr 15, 2024734.60749.90731.00740.40720.40308,591
Apr 12, 2024747.20748.40732.20734.60714.76178,465
Apr 11, 2024739.20743.20731.20741.50721.47242,516
Apr 10, 2024737.20758.80736.00738.90718.94247,083
Apr 9, 2024728.00740.60728.00733.60713.79224,678
Apr 8, 2024724.20736.00721.40733.80713.98257,682
Apr 5, 2024735.20736.00722.00725.10705.52184,418
Apr 4, 2024750.00750.00736.20743.40723.32208,745
Apr 3, 2024741.00751.00723.40750.00729.74378,088
Apr 2, 2024740.80748.00732.40738.20718.26355,785
Mar 28, 2024739.80741.60731.60739.00719.04248,014
Mar 27, 2024734.00739.00729.40736.70716.80264,923
Mar 26, 2024726.60734.80717.00734.00714.18289,924
Mar 25, 2024713.00721.40709.60716.80697.44275,410
Mar 22, 2024717.20719.40713.20718.40699.00267,891
Mar 21, 2024707.60719.20702.30717.20697.83510,610
Mar 20, 2024695.80702.00690.60699.00680.12314,347
Mar 19, 2024695.40705.00687.90695.00676.23478,132
Mar 18, 2024704.20705.00692.40697.60678.76255,691
Mar 15, 2024716.30717.70699.80701.20682.26213,387
Mar 14, 2024720.00723.80708.40715.40696.08432,918
Mar 13, 2024736.10739.00718.80720.00700.55222,749
Mar 12, 2024739.60743.10731.40732.00712.23227,586
Mar 11, 2024744.40744.40729.40732.60712.81304,879
Mar 8, 2024755.00755.80743.60743.60723.52320,420
Mar 7, 2024757.80767.60744.60755.50735.09310,983
Mar 6, 2024747.40774.20741.60757.80737.33508,777
Mar 5, 2024745.20758.60744.80748.80728.58195,153
Mar 4, 2024739.60751.60732.00748.80728.58234,710
Mar 1, 2024730.00737.40724.00737.00717.09242,125
Feb 29, 2024 1,320.00 Dividend
Feb 29, 2024745.40747.00725.60730.60710.87438,164
Feb 28, 2024749.00758.60736.20758.60725.27406,185
Feb 27, 2024742.00749.40729.20749.40716.47463,639
Feb 26, 2024750.60756.40745.80747.40714.56286,661
Feb 23, 2024752.60762.40738.80746.20713.41349,161
Feb 22, 2024816.30821.60728.20753.80720.68790,656
Feb 21, 2024799.30804.80787.40802.60767.33463,118