Broadridge Financial Solutions, Inc. (LON:0HPW)
London · Delayed Price · Currency is GBP · Price in USD 171.82
-1.45 (-0.84%)
Sep 15, 2026, 4:58 PM GMT
LON:0HPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 172.65 | 175.61 | 170.03 | 171.20 | 171.20 | -1.19% | 465 |
| Sep 14, 2026 | 167.88 | 175.00 | 167.65 | 173.27 | 173.27 | 3.06% | 443 |
| Sep 11, 2026 | 167.07 | 172.89 | 166.00 | 168.13 | 168.13 | 0.32% | 582 |
| Sep 10, 2026 | 168.30 | 172.89 | 167.60 | 167.60 | 167.60 | -0.36% | 438 |
| Sep 9, 2026 | 171.98 | 171.98 | 164.99 | 168.20 | 168.20 | -0.50% | 228 |
| Sep 8, 2026 | 172.88 | 174.09 | 165.38 | 169.05 | 169.05 | -2.85% | 438 |
| Sep 4, 2026 | 178.04 | 179.83 | 171.91 | 174.00 | 174.00 | -2.40% | 279 |
| Sep 3, 2026 | 175.75 | 182.74 | 175.75 | 178.28 | 178.28 | 0.76% | 196 |
| Sep 2, 2026 | 180.11 | 182.00 | 173.43 | 178.02 | 176.94 | -1.29% | 85 |
| Sep 1, 2026 | 181.49 | 185.89 | 179.10 | 180.35 | 179.25 | -1.51% | 609 |
| Aug 31, 2026 | 189.00 | 189.00 | 178.61 | 183.11 | 182.00 | -0.40% | 89 |
| Aug 28, 2026 | 186.27 | 186.27 | 182.73 | 183.85 | 182.73 | 0.06% | 101 |
| Aug 27, 2026 | 180.00 | 184.63 | 180.00 | 183.74 | 182.62 | 0.99% | 458 |
| Aug 26, 2026 | 184.03 | 185.82 | 180.91 | 181.94 | 180.83 | -1.64% | 485 |
| Aug 25, 2026 | 186.24 | 186.66 | 179.33 | 184.98 | 183.86 | -0.12% | 670 |
| Aug 24, 2026 | 186.58 | 186.59 | 181.00 | 185.21 | 184.08 | 2.89% | 1,092 |
| Aug 21, 2026 | 177.26 | 181.02 | 177.26 | 180.00 | 178.91 | 1.23% | 116 |
| Aug 20, 2026 | 176.72 | 178.24 | 172.84 | 177.81 | 176.73 | 0.51% | 257 |
| Aug 19, 2026 | 170.65 | 177.17 | 167.28 | 176.91 | 175.83 | 2.79% | 772 |
| Aug 18, 2026 | 165.65 | 173.46 | 165.65 | 172.10 | 171.05 | 1.61% | 162 |
| Aug 17, 2026 | 172.24 | 173.57 | 168.01 | 169.37 | 168.34 | -0.66% | 1,403 |
| Aug 14, 2026 | 180.00 | 180.00 | 169.12 | 170.49 | 169.45 | 1.34% | 66 |
| Aug 13, 2026 | 170.50 | 171.90 | 167.45 | 168.23 | 167.21 | -0.14% | 144 |
| Aug 12, 2026 | 171.54 | 172.21 | 166.74 | 168.46 | 167.44 | -2.42% | 151 |
| Aug 11, 2026 | 175.72 | 182.05 | 170.00 | 172.63 | 171.58 | -0.67% | 314 |
| Aug 10, 2026 | 166.50 | 173.80 | 160.96 | 173.80 | 172.74 | 4.70% | 1,244 |
| Aug 7, 2026 | 165.87 | 170.77 | 161.21 | 166.00 | 164.99 | 1.75% | 74 |
| Aug 6, 2026 | 164.35 | 168.19 | 158.00 | 163.14 | 162.15 | -0.34% | 93 |
| Aug 5, 2026 | 173.46 | 174.20 | 161.02 | 163.70 | 162.71 | -3.30% | 365 |
| Aug 4, 2026 | 159.95 | 178.00 | 158.50 | 169.29 | 168.26 | 7.01% | 1,968 |
| Aug 3, 2026 | 152.36 | 161.00 | 152.36 | 158.20 | 157.24 | 3.47% | 785 |
| Jul 31, 2026 | 155.80 | 156.31 | 149.96 | 152.90 | 151.97 | -0.56% | 121 |
| Jul 30, 2026 | 160.47 | 160.79 | 150.45 | 153.76 | 152.82 | -3.93% | 106 |
| Jul 29, 2026 | 160.94 | 163.09 | 156.91 | 160.05 | 159.08 | 0.96% | 2,254 |
| Jul 28, 2026 | 154.30 | 160.63 | 153.92 | 158.53 | 157.57 | 2.69% | 1,239 |
| Jul 27, 2026 | 148.01 | 154.46 | 147.88 | 154.38 | 153.44 | 4.56% | 485 |
| Jul 24, 2026 | 143.01 | 148.74 | 143.01 | 147.65 | 146.75 | 2.44% | 98 |
| Jul 23, 2026 | 146.91 | 147.35 | 143.13 | 144.13 | 143.25 | 0.52% | 97 |
| Jul 22, 2026 | 145.93 | 148.00 | 142.00 | 143.38 | 142.51 | -1.34% | 278 |
| Jul 21, 2026 | 151.52 | 151.52 | 145.08 | 145.33 | 144.45 | -3.52% | 74 |
| Jul 20, 2026 | 152.00 | 152.50 | 143.48 | 150.63 | 149.71 | -0.28% | 1,453 |
| Jul 17, 2026 | 151.03 | 157.09 | 150.41 | 151.05 | 150.13 | -1.29% | 46 |
| Jul 16, 2026 | 149.55 | 153.55 | 142.50 | 153.02 | 152.09 | 3.32% | 123 |
| Jul 15, 2026 | 146.73 | 150.12 | 144.01 | 148.10 | 147.20 | -0.03% | 245 |
| Jul 14, 2026 | 151.95 | 151.95 | 145.00 | 148.15 | 147.25 | -2.13% | 76 |
| Jul 13, 2026 | 148.66 | 154.62 | 145.00 | 151.37 | 150.45 | 3.73% | 69 |
| Jul 10, 2026 | 148.33 | 152.12 | 143.33 | 145.93 | 145.04 | -0.54% | 497 |
| Jul 9, 2026 | 152.19 | 152.19 | 144.95 | 146.72 | 145.83 | -0.27% | 52 |
| Jul 8, 2026 | 151.00 | 151.50 | 145.80 | 147.11 | 146.22 | -1.40% | 336 |
| Jul 7, 2026 | 146.63 | 153.62 | 145.85 | 149.20 | 148.29 | 3.13% | 575 |