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
01/08/2024 1,105.00 1,112.00 1,095.50 1,095.50 747,101
31/07/2024 1,119.00 1,119.00 1,101.00 1,105.00 885,574
30/07/2024 1,103.00 1,112.50 1,098.50 1,108.50 1,257,411
29/07/2024 1,109.00 1,109.50 1,093.50 1,103.50 789,596
26/07/2024 1,101.00 1,110.50 1,095.60 1,098.50 835,510
25/07/2024 1,087.50 1,105.00 1,085.00 1,105.00 997,532
24/07/2024 1,087.00 1,107.00 1,086.50 1,096.00 1,055,575
23/07/2024 1,116.50 1,119.50 1,103.00 1,105.00 1,146,475
22/07/2024 1,118.00 1,121.00 1,109.00 1,118.50 661,153
19/07/2024 1,100.00 1,121.00 1,095.80 1,110.00 770,059
18/07/2024 1,099.50 1,118.50 1,091.00 1,108.00 678,261
17/07/2024 1,090.00 1,093.00 1,078.63 1,091.00 726,213
16/07/2024 1,122.00 1,122.00 1,087.00 1,094.00 837,733
15/07/2024 1,099.00 1,112.00 1,094.50 1,112.00 468,021
12/07/2024 1,122.00 1,122.00 1,093.00 1,104.00 434,277
11/07/2024 1,099.50 1,103.50 1,088.50 1,103.50 750,753
10/07/2024 1,110.00 1,110.00 1,093.50 1,096.00 765,942
09/07/2024 1,111.00 1,111.00 1,089.00 1,098.00 871,124
08/07/2024 1,094.00 1,109.50 1,092.00 1,100.00 653,479
05/07/2024 1,127.50 1,127.50 1,099.00 1,105.00 1,321,508
04/07/2024 1,122.50 1,122.50 1,105.27 1,114.00 917,993
03/07/2024 1,129.00 1,129.00 1,115.00 1,115.00 1,583,155
02/07/2024 1,117.00 1,127.00 1,111.50 1,122.00 1,267,904
01/07/2024 1,135.00 1,142.00 1,126.00 1,127.00 1,349,838
28/06/2024 1,141.50 1,146.25 1,125.50 1,132.00 1,061,912
27/06/2024 1,137.00 1,142.00 1,129.38 1,135.50 785,503
26/06/2024 1,140.00 1,148.00 1,133.50 1,140.00 725,363
25/06/2024 1,136.50 1,140.13 1,128.63 1,134.50 631,301
24/06/2024 1,136.50 1,141.50 1,126.74 1,139.50 719,022
21/06/2024 1,134.00 1,143.00 1,120.00 1,133.50 2,421,097

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