Hargreaves Lansdown Plc (HL.)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.0907441016334 | 1102 | 1103 | 1095 | 1906482 | 1102.12915446 | DE |
| 4 | 2 | 0.181983621474 | 1099 | 1107 | 1095 | 2086177 | 1101.15554059 | DE |
| 12 | 11.5 | 1.05553005966 | 1089.5 | 1107 | 1087 | 2578101 | 1094.2764426 | DE |
| 26 | 23.5 | 2.18097447796 | 1077.5 | 1120 | 1040 | 2734652 | 1093.72606474 | DE |
| 52 | 317.8 | 40.5771195097 | 783.2 | 1169 | 688 | 2210805 | 1033.22281551 | DE |
| 156 | -263.5 | -19.3111029681 | 1364.5 | 1368.5 | 676.4 | 1650606 | 928.05633671 | DE |
| 260 | -637 | -36.6513233602 | 1738 | 1923 | 676.4 | 1567407 | 1156.64859802 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 1101 | -1.5 | -0.14 | 1103 | 1103 | 1101 | 511291 |
| 1738344600 | 1102.5 | 0.5 | 0.05 | 1101 | 1103 | 1101 | 4859190 |
| 1738258200 | 1102 | 0 | 0.00 | 1099.5 | 1102 | 1095 | 3388890 |
| 1738171800 | 1102 | 1 | 0.09 | 1102 | 1102 | 1101 | 399864 |
| 1738085400 | 1101 | 0.5 | 0.05 | 1100.5 | 1102 | 1100.5 | 256508 |
| 1737999000 | 1100.5 | -1.5 | -0.14 | 1102 | 1102 | 1099 | 627956 |
| 1737739800 | 1102 | 1.5 | 0.14 | 1102 | 1102 | 1100.5 | 7119258 |
| 1737653400 | 1100.5 | -3 | -0.27 | 1104 | 1104 | 1100.5 | 8570753 |
| 1737567000 | 1103.5 | 0.5 | 0.05 | 1104 | 1104 | 1102.5 | 367232 |
| 1737480600 | 1103 | 0 | 0.00 | 1103 | 1107 | 1102 | 346867 |
| 1737394200 | 1103 | -0.5 | -0.05 | 1104 | 1104 | 1102.5 | 674734 |
| 1737135000 | 1103.5 | 0.5 | 0.05 | 1101.5 | 1105 | 1101.5 | 1142182 |
| 1737048600 | 1103 | 1 | 0.09 | 1101.5 | 1103 | 1101.5 | 397160 |
| 1736962200 | 1102 | 0.5 | 0.05 | 1101 | 1103 | 1100.5 | 459764 |
| 1736875800 | 1101.5 | -0.5 | -0.05 | 1103 | 1103 | 1101 | 3514111 |
| 1736789400 | 1102 | 0 | 0.00 | 1103 | 1103 | 1100 | 490993 |
| 1736530200 | 1102 | 0.5 | 0.05 | 1100.5 | 1103 | 1100.5 | 944846 |
| 1736443800 | 1101.5 | 1 | 0.09 | 1101 | 1101.5 | 1099.5 | 579232 |
| 1736357400 | 1100.5 | 3 | 0.27 | 1098 | 1100.5 | 1098 | 2465458 |
| 1736271000 | 1097.5 | -1 | -0.09 | 1099 | 1100.5 | 1097.5 | 3631994 |
| 1736184600 | 1098.5 | 0.5 | 0.05 | 1099 | 1100 | 1098 | 1486545 |
| 1735925400 | 1098 | -1.5 | -0.14 | 1099.5 | 1101 | 1098 | 8530165 |
| 1735839000 | 1099.5 | 1.5 | 0.14 | 1099 | 1099.5 | 1098 | 285385 |
| 1735666200 | 1098 | 0.5 | 0.05 | 1098 | 1098.5 | 1096.5 | 292333 |
| 1735579800 | 1097.5 | -0.5 | -0.05 | 1099 | 1099 | 1097.5 | 201773 |
| 1735320600 | 1098 | 1 | 0.09 | 1097 | 1098.5 | 1097 | 355791 |
| 1735061400 | 1097 | 1 | 0.09 | 1098 | 1098 | 1097 | 2689444 |
| 1734975000 | 1096 | 0.5 | 0.05 | 1094 | 1098.5 | 1094 | 367222 |
| 1734715800 | 1095.5 | 1 | 0.09 | 1095 | 1097 | 1094 | 2972242 |
| 1734629400 | 1094.5 | -0.5 | -0.05 | 1096 | 1096 | 1094.5 | 6898774 |
| 1734543000 | 1095 | 1 | 0.09 | 1096.5 | 1096.5 | 1094.5 | 4819131 |
| 1734456600 | 1094 | -3 | -0.27 | 1098 | 1098 | 1094 | 2797379 |
| 1734370200 | 1097 | 3 | 0.27 | 1097 | 1097 | 1094 | 486311 |
| 1734111000 | 1094 | -2 | -0.18 | 1097 | 1097 | 1093 | 1351430 |
| 1734024600 | 1096 | 2 | 0.18 | 1094.5 | 1096 | 1093 | 916627 |
| 1733938200 | 1094 | -1 | -0.09 | 1093.5 | 1094 | 1092.5 | 839669 |
| 1733851800 | 1095 | 0 | 0.00 | 1095 | 1095 | 1092.5 | 930125 |
| 1733765400 | 1095 | 1.5 | 0.14 | 1095.5 | 1095.5 | 1093 | 488428 |
| 1733506200 | 1093.5 | 1 | 0.09 | 1092.5 | 1094.5 | 1092.5 | 496431 |
| 1733419800 | 1092.5 | -0.5 | -0.05 | 1092.5 | 1094.5 | 1092 | 1371831 |
| 1733333400 | 1093 | 0.5 | 0.05 | 1092 | 1094.5 | 1092 | 1697989 |
| 1733247000 | 1092.5 | 0 | 0.00 | 1090.5 | 1093.5 | 1090.5 | 702074 |
| 1733160600 | 1092.5 | -1 | -0.09 | 1094 | 1097 | 1092.5 | 760791 |
| 1732901400 | 1093.5 | 0.5 | 0.05 | 1089 | 1093.5 | 1089 | 543715 |
| 1732815000 | 1093 | 2 | 0.18 | 1092 | 1093 | 1090.5 | 405089 |
| 1732728600 | 1091 | 1.5 | 0.14 | 1090 | 1091 | 1089 | 9781852 |
| 1732642200 | 1089.5 | 1.5 | 0.14 | 1088.5 | 1090 | 1087.5 | 2275683 |
| 1732555800 | 1088 | -0.5 | -0.05 | 1090 | 1090 | 1088 | 2782869 |
| 1732296600 | 1088.5 | 0 | 0.00 | 1094.5 | 1095.5 | 1088.5 | 1761206 |
| 1732210200 | 1088.5 | 0 | 0.00 | 1089.5 | 1090 | 1088 | 6590562 |
| 1732123800 | 1088.5 | 1 | 0.09 | 1088 | 1089 | 1087.5 | 11666381 |
| 1732037400 | 1087.5 | 0 | 0.00 | 1089.5 | 1089.5 | 1087.5 | 5264090 |
| 1731951000 | 1087.5 | -3.5 | -0.32 | 1091.5 | 1092.5 | 1087 | 14065925 |
| 1731691800 | 1091 | -1.5 | -0.14 | 1088.5 | 1093.5 | 1088 | 1719100 |
| 1731605400 | 1092.5 | 1 | 0.09 | 1091.5 | 1093.5 | 1089.5 | 1443236 |
| 1731519000 | 1091.5 | -2 | -0.18 | 1094 | 1095 | 1091.5 | 1076173 |
| 1731432600 | 1093.5 | 1.5 | 0.14 | 1090.5 | 1095 | 1090.5 | 5993984 |
| 1731346200 | 1092 | 2 | 0.18 | 1089.5 | 1092 | 1089.5 | 423878 |
| 1731087000 | 1090 | 0 | 0.00 | 1091 | 1091 | 1089 | 2719167 |
| 1731000600 | 1090 | 0.5 | 0.05 | 1091 | 1091.5 | 1089.5 | 2638116 |
| 1730914200 | 1089.5 | -0.5 | -0.05 | 1089.5 | 1091 | 1089 | 2893165 |
| 1730827800 | 1090 | 0.5 | 0.05 | 1089 | 1091.5 | 1089 | 1977208 |
| 1730741400 | 1089.5 | 1.5 | 0.14 | 1087 | 1090 | 1087 | 1093161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
