livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Hargreaves Lansdown - (HL.) share price history


Hargreaves Lansdown share priceHL. share price tradesHL. Fundamentals watchlistADD to watchlist
Hargreaves Lansdown - (HL.) share price history
Date Open High Low Close Volume
17/12/2024 1,098.00 1,098.00 1,094.00 1,094.00 2,797,387
16/12/2024 1,097.00 1,097.00 1,094.00 1,097.00 486,340
13/12/2024 1,097.00 1,097.00 1,093.00 1,094.00 1,351,436
12/12/2024 1,094.50 1,096.00 1,093.00 1,096.00 916,640
11/12/2024 1,093.50 1,095.00 1,092.50 1,094.00 839,688
10/12/2024 1,095.00 1,095.00 1,092.50 1,095.00 930,155
09/12/2024 1,095.50 1,095.50 1,093.00 1,095.00 488,462
06/12/2024 1,092.50 1,095.50 1,092.50 1,093.50 496,454
05/12/2024 1,092.50 1,096.50 1,092.00 1,092.50 1,371,862
04/12/2024 1,092.00 1,094.50 1,092.00 1,093.00 1,698,023
03/12/2024 1,090.50 1,094.00 1,090.50 1,092.50 702,132
02/12/2024 1,094.00 1,097.00 1,091.50 1,092.50 760,876
29/11/2024 1,089.00 1,093.50 1,089.00 1,093.50 543,729
28/11/2024 1,092.00 1,093.00 1,089.50 1,093.00 405,090
27/11/2024 1,090.00 1,091.00 1,089.00 1,091.00 9,781,868
26/11/2024 1,088.50 1,090.00 1,087.50 1,089.50 2,075,692
25/11/2024 1,090.00 1,090.00 1,088.00 1,088.00 3,232,453
22/11/2024 1,094.50 1,096.50 1,088.50 1,088.50 1,961,323
21/11/2024 1,089.50 1,091.00 1,088.00 1,088.50 6,590,574
20/11/2024 1,088.00 1,089.00 1,087.00 1,088.50 11,666,404
19/11/2024 1,089.50 1,089.50 1,087.50 1,087.50 5,264,119
18/11/2024 1,091.50 1,092.50 1,086.69 1,087.50 14,065,965
15/11/2024 1,088.50 1,093.50 1,088.00 1,091.00 1,719,114
14/11/2024 1,091.50 1,093.50 1,089.50 1,092.50 1,488,497
13/11/2024 1,094.00 1,095.00 1,091.50 1,091.50 1,076,209
12/11/2024 1,090.50 1,096.00 1,090.50 1,093.50 5,994,011
11/11/2024 1,089.50 1,092.00 1,089.50 1,092.00 423,936
08/11/2024 1,091.00 1,091.00 1,089.00 1,090.00 2,519,167
07/11/2024 1,091.00 1,091.50 1,089.50 1,090.00 2,638,116
06/11/2024 1,089.50 1,091.00 1,089.00 1,089.50 2,893,165

Hargreaves Lansdown - (HL.) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z