Broadridge Financial Solutions, Inc. (LON:0HPW)
London · Delayed Price · Currency is GBP · Price in USD 164.76
-3.39 (-2.01%)
Feb 12, 2026, 4:43 PM GMT
LON:0HPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 178.43 | 178.96 | 166.38 | 168.14 | 168.14 | -3.56% | 1,207 |
| Feb 10, 2026 | 179.79 | 182.10 | 174.35 | 174.35 | 174.35 | -2.80% | 55 |
| Feb 9, 2026 | 181.50 | 183.34 | 175.88 | 179.38 | 179.38 | -3.43% | 509 |
| Feb 6, 2026 | 193.92 | 200.74 | 185.75 | 185.75 | 185.75 | -3.51% | 17 |
| Feb 5, 2026 | 190.12 | 195.53 | 189.35 | 192.50 | 192.50 | 2.37% | 201 |
| Feb 4, 2026 | 190.28 | 191.97 | 184.98 | 188.05 | 188.05 | 1.04% | 262 |
| Feb 3, 2026 | 199.02 | 205.00 | 184.33 | 186.11 | 186.11 | -5.57% | 1,296 |
| Feb 2, 2026 | 198.51 | 199.68 | 195.90 | 197.08 | 197.08 | 0.71% | 114 |
| Jan 30, 2026 | 197.92 | 198.92 | 194.32 | 195.69 | 195.69 | 0.95% | 175 |
| Jan 29, 2026 | 206.83 | 206.83 | 193.56 | 193.84 | 193.84 | -5.86% | 452 |
| Jan 28, 2026 | 208.48 | 208.81 | 204.76 | 205.91 | 205.91 | -0.47% | 343 |
| Jan 27, 2026 | 207.41 | 207.41 | 206.74 | 206.89 | 206.89 | -0.31% | 36 |
| Jan 26, 2026 | 211.20 | 211.20 | 206.94 | 207.53 | 207.53 | 0.18% | 6 |
| Jan 23, 2026 | 211.25 | 211.25 | 205.28 | 207.17 | 207.17 | -1.41% | 44 |
| Jan 22, 2026 | 205.61 | 210.12 | 205.61 | 210.12 | 210.12 | 2.35% | 10 |
| Jan 21, 2026 | 209.86 | 211.50 | 205.30 | 205.30 | 205.30 | -2.55% | 67 |
| Jan 20, 2026 | 217.39 | 221.02 | 210.68 | 210.68 | 210.68 | -3.94% | 128 |
| Jan 16, 2026 | 218.53 | 220.15 | 217.32 | 219.32 | 219.32 | -0.88% | 293 |
| Jan 15, 2026 | 219.65 | 221.44 | 219.65 | 221.27 | 221.27 | 0.85% | 100 |
| Jan 14, 2026 | 222.91 | 222.91 | 219.40 | 219.40 | 219.40 | -0.99% | 90 |
| Jan 13, 2026 | 224.00 | 224.00 | 220.69 | 221.60 | 221.60 | -0.63% | 128 |
| Jan 12, 2026 | 219.72 | 225.00 | 219.72 | 223.00 | 223.00 | 0.13% | 428 |
| Jan 9, 2026 | 225.13 | 225.13 | 222.72 | 222.72 | 222.72 | -0.04% | 720 |
| Jan 8, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | 1.41% | 592 |
| Jan 7, 2026 | 221.48 | 223.47 | 219.70 | 219.70 | 219.70 | -0.92% | 341 |
| Jan 6, 2026 | 221.02 | 223.30 | 221.02 | 221.73 | 221.73 | -0.70% | 3 |
| Jan 5, 2026 | 219.02 | 223.29 | 219.02 | 223.29 | 223.29 | 1.45% | 483 |
| Jan 2, 2026 | 225.25 | 226.07 | 220.10 | 220.10 | 220.10 | -1.96% | 116 |
| Dec 31, 2025 | 226.57 | 226.57 | 224.46 | 224.51 | 224.51 | -0.55% | 1 |
| Dec 30, 2025 | 226.88 | 228.65 | 225.75 | 225.75 | 225.75 | -0.95% | 4 |
| Dec 29, 2025 | 230.08 | 230.08 | 226.60 | 227.92 | 227.92 | -0.31% | 44 |
| Dec 24, 2025 | 225.61 | 228.64 | 225.61 | 228.64 | 228.64 | 0.27% | - |
| Dec 23, 2025 | 227.98 | 228.03 | 227.57 | 228.03 | 228.03 | -0.13% | 212 |
| Dec 22, 2025 | 224.38 | 228.33 | 224.38 | 228.33 | 228.33 | 1.25% | 98 |
| Dec 19, 2025 | 225.55 | 225.88 | 224.93 | 225.52 | 225.52 | -0.13% | 24 |
| Dec 18, 2025 | 230.60 | 230.60 | 225.82 | 225.82 | 225.82 | -1.36% | 28 |
| Dec 17, 2025 | 227.47 | 231.14 | 227.33 | 228.94 | 228.94 | 0.49% | 455 |
| Dec 16, 2025 | 228.97 | 228.97 | 227.82 | 227.82 | 227.82 | -0.03% | 209 |
| Dec 15, 2025 | 228.44 | 231.13 | 227.89 | 227.89 | 227.89 | -1.44% | 1,040 |
| Dec 12, 2025 | 231.90 | 231.90 | 228.69 | 231.22 | 231.22 | 0.04% | 1 |
| Dec 11, 2025 | 228.72 | 231.63 | 228.11 | 231.12 | 230.14 | 2.60% | 1,053 |
| Dec 10, 2025 | 223.75 | 226.06 | 223.75 | 225.27 | 224.32 | -0.58% | 3 |
| Dec 9, 2025 | 227.09 | 227.09 | 225.72 | 226.58 | 225.62 | -0.76% | 117 |
| Dec 8, 2025 | 232.00 | 233.11 | 227.82 | 228.31 | 227.34 | -1.80% | 225 |
| Dec 5, 2025 | 229.27 | 232.50 | 229.27 | 232.50 | 231.52 | 0.57% | 27 |
| Dec 4, 2025 | 230.17 | 231.18 | 229.79 | 231.18 | 230.20 | 0.77% | 11 |
| Dec 3, 2025 | 228.38 | 229.87 | 226.48 | 229.42 | 228.45 | 1.17% | 15 |
| Dec 2, 2025 | 225.91 | 228.13 | 225.83 | 226.76 | 225.80 | -0.65% | 85 |
| Dec 1, 2025 | 229.68 | 229.68 | 226.46 | 228.24 | 227.27 | -0.27% | 16,040 |
| Nov 28, 2025 | 225.71 | 229.22 | 225.71 | 228.86 | 227.89 | 0.30% | 167 |