Hargreaves Lansdown plc (LON:HL)
London · Delayed Price · Currency is GBP · Price in GBp 1,108.50
0.00 (0.00%)
Inactive · Last trade price on Mar 21, 2025
Hargreaves Lansdown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 1,108.50 | 1,108.50 | 1,108.50 | 1,108.50 | 1,108.50 | - | 36,600,000 |
| Mar 21, 2025 | 1,108.50 | 1,109.00 | 1,108.50 | 1,108.50 | 1,108.50 | - | 13,420,546 |
| Mar 20, 2025 | 1,108.50 | 1,109.00 | 1,108.00 | 1,108.50 | 1,108.50 | 0.09% | 13,882,569 |
| Mar 19, 2025 | 1,107.00 | 1,107.50 | 1,106.50 | 1,107.50 | 1,107.50 | - | 1,112,387 |
| Mar 18, 2025 | 1,106.50 | 1,108.00 | 1,106.50 | 1,107.50 | 1,107.50 | 0.05% | 1,078,269 |
| Mar 17, 2025 | 1,106.50 | 1,107.50 | 1,106.50 | 1,107.00 | 1,107.00 | - | 512,576 |
| Mar 14, 2025 | 1,106.00 | 1,107.00 | 1,105.50 | 1,107.00 | 1,107.00 | 0.09% | 989,235 |
| Mar 13, 2025 | 1,106.00 | 1,106.00 | 1,105.00 | 1,106.00 | 1,106.00 | - | 4,211,389 |
| Mar 12, 2025 | 1,105.00 | 1,106.00 | 1,105.00 | 1,106.00 | 1,106.00 | 0.09% | 1,103,563 |
| Mar 11, 2025 | 1,105.00 | 1,105.50 | 1,105.00 | 1,105.00 | 1,105.00 | - | 638,805 |
| Mar 10, 2025 | 1,105.50 | 1,106.00 | 1,104.50 | 1,105.00 | 1,105.00 | - | 7,037,467 |
| Mar 7, 2025 | 1,104.00 | 1,105.00 | 1,104.00 | 1,105.00 | 1,105.00 | 0.05% | 4,853,350 |
| Mar 6, 2025 | 1,104.50 | 1,105.00 | 1,104.00 | 1,104.50 | 1,104.50 | 0.05% | 7,556,919 |
| Mar 5, 2025 | 1,104.50 | 1,105.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.05% | 6,912,770 |
| Mar 4, 2025 | 1,103.50 | 1,104.50 | 1,103.50 | 1,103.50 | 1,103.50 | -0.05% | 7,196,937 |
| Mar 3, 2025 | 1,104.50 | 1,105.00 | 1,103.50 | 1,104.00 | 1,104.00 | -0.05% | 27,496,090 |
| Feb 28, 2025 | 1,099.00 | 1,106.00 | 1,099.00 | 1,104.50 | 1,104.50 | 0.41% | 6,765,572 |
| Feb 27, 2025 | 1,101.00 | 1,101.00 | 1,099.00 | 1,100.00 | 1,100.00 | -0.09% | 2,357,416 |
| Feb 26, 2025 | 1,099.00 | 1,101.00 | 1,099.00 | 1,101.00 | 1,101.00 | 0.14% | 2,048,021 |
| Feb 25, 2025 | 1,099.00 | 1,100.50 | 1,099.00 | 1,099.50 | 1,099.50 | - | 5,548,222 |
| Feb 24, 2025 | 1,101.00 | 1,101.00 | 1,099.50 | 1,099.50 | 1,099.50 | 0.05% | 687,240 |
| Feb 21, 2025 | 1,098.00 | 1,100.10 | 1,098.00 | 1,099.00 | 1,099.00 | - | 907,619 |
| Feb 20, 2025 | 1,100.50 | 1,100.50 | 1,097.00 | 1,099.00 | 1,099.00 | -0.05% | 1,032,142 |
| Feb 19, 2025 | 1,101.00 | 1,101.00 | 1,099.00 | 1,099.50 | 1,099.50 | -0.14% | 385,942 |
| Feb 18, 2025 | 1,101.00 | 1,101.00 | 1,099.00 | 1,101.00 | 1,101.00 | 0.09% | 684,933 |
| Feb 17, 2025 | 1,098.00 | 1,101.50 | 1,098.00 | 1,100.00 | 1,100.00 | -0.09% | 512,146 |
| Feb 14, 2025 | 1,103.00 | 1,103.00 | 1,100.50 | 1,101.00 | 1,101.00 | -0.14% | 2,230,346 |
| Feb 13, 2025 | 1,102.50 | 1,103.50 | 1,101.50 | 1,102.50 | 1,102.50 | 0.09% | 281,328 |
| Feb 12, 2025 | 1,103.00 | 1,103.00 | 1,101.00 | 1,101.50 | 1,101.50 | -0.09% | 891,063 |
| Feb 11, 2025 | 1,114.50 | 1,114.50 | 1,101.00 | 1,102.50 | 1,102.50 | 0.14% | 417,332 |
| Feb 10, 2025 | 1,098.00 | 1,102.00 | 1,098.00 | 1,101.00 | 1,101.00 | - | 229,812 |
| Feb 7, 2025 | 1,102.50 | 1,102.50 | 1,101.00 | 1,101.00 | 1,101.00 | - | 183,508 |
| Feb 6, 2025 | 1,105.00 | 1,105.00 | 1,100.93 | 1,101.00 | 1,101.00 | -0.14% | 370,378 |
| Feb 5, 2025 | 1,101.00 | 1,102.50 | 1,101.00 | 1,102.50 | 1,102.50 | 0.14% | 6,750,487 |
| Feb 4, 2025 | 1,102.50 | 1,103.50 | 1,100.00 | 1,101.00 | 1,101.00 | - | 1,398,249 |
| Feb 3, 2025 | 1,103.00 | 1,104.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.14% | 511,334 |
| Jan 31, 2025 | 1,101.00 | 1,103.00 | 1,101.00 | 1,102.50 | 1,102.50 | 0.05% | 4,793,203 |
| Jan 30, 2025 | 1,099.50 | 1,102.00 | 1,092.50 | 1,102.00 | 1,102.00 | - | 3,288,905 |
| Jan 29, 2025 | 1,102.00 | 1,102.00 | 1,101.00 | 1,102.00 | 1,102.00 | 0.09% | 399,887 |
| Jan 28, 2025 | 1,100.50 | 1,102.00 | 1,100.50 | 1,101.00 | 1,101.00 | 0.05% | 256,538 |
| Jan 27, 2025 | 1,102.00 | 1,102.00 | 1,097.50 | 1,100.50 | 1,100.50 | -0.14% | 1,107,739 |
| Jan 24, 2025 | 1,102.00 | 1,102.00 | 1,099.89 | 1,102.00 | 1,102.00 | 0.14% | 7,119,273 |
| Jan 23, 2025 | 1,104.00 | 1,104.00 | 1,100.50 | 1,100.50 | 1,100.50 | -0.27% | 4,465,414 |
| Jan 22, 2025 | 1,104.00 | 1,106.00 | 1,102.50 | 1,103.50 | 1,103.50 | 0.05% | 367,248 |
| Jan 21, 2025 | 1,103.00 | 1,107.00 | 1,102.00 | 1,103.00 | 1,103.00 | - | 346,883 |
| Jan 20, 2025 | 1,104.00 | 1,104.00 | 1,102.00 | 1,103.00 | 1,103.00 | -0.05% | 740,300 |
| Jan 17, 2025 | 1,101.50 | 1,105.00 | 1,101.50 | 1,103.50 | 1,103.50 | 0.05% | 1,142,215 |
| Jan 16, 2025 | 1,101.50 | 1,103.00 | 1,101.50 | 1,103.00 | 1,103.00 | 0.09% | 397,167 |
| Jan 15, 2025 | 1,101.00 | 1,103.50 | 1,100.50 | 1,102.00 | 1,102.00 | 0.05% | 459,771 |
| Jan 14, 2025 | 1,103.00 | 1,103.00 | 1,101.00 | 1,101.50 | 1,101.50 | -0.05% | 3,514,122 |