Hargreaves Lansdown Plc (HL.)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 0.369685767098 | 1082 | 1091 | 1080.5 | 2371606 | 1082.51039237 | DE |
| 4 | -23 | -2.07394048693 | 1109 | 1115.5 | 1080.5 | 2244970 | 1101.67182595 | DE |
| 12 | -32 | -2.86225402504 | 1118 | 1121 | 1040 | 1951398 | 1099.74783378 | DE |
| 26 | 336 | 44.8 | 750 | 1169 | 709.2 | 1879204 | 1062.82828826 | DE |
| 52 | 342.6 | 46.0855528652 | 743.4 | 1169 | 676.4 | 1731117 | 914.86953786 | DE |
| 156 | -400 | -26.9179004038 | 1486 | 1603 | 676.4 | 1443677 | 930.07458418 | DE |
| 260 | -762.5 | -41.249661888 | 1848.5 | 2186 | 676.4 | 1432565 | 1192.10952936 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728923400 | 1086 | 1 | 0.09 | 1090 | 1090 | 1084.5 | 5159344 |
| 1728664200 | 1085 | 0 | 0.00 | 1091 | 1091 | 1084 | 901837 |
| 1728577800 | 1085 | 1.5 | 0.14 | 1084 | 1085 | 1082.5 | 880497 |
| 1728491400 | 1083.5 | 3 | 0.28 | 1082 | 1084.5 | 1081 | 5131211 |
| 1728405000 | 1080.5 | -0.5 | -0.05 | 1081.5 | 1082 | 1080.5 | 4094174 |
| 1728318600 | 1081 | -0.5 | -0.05 | 1082 | 1084 | 1081 | 850310 |
| 1728059400 | 1081.5 | -3.5 | -0.32 | 1086.5 | 1087.5 | 1080.5 | 781831 |
| 1727973000 | 1085 | -27 | -2.43 | 1084.5 | 1085 | 1082 | 473073 |
| 1727886600 | 1112 | 0.5 | 0.04 | 1111 | 1114.5 | 1109.5 | 2788935 |
| 1727800200 | 1111.5 | -3 | -0.27 | 1115 | 1115 | 1110.5 | 991983 |
| 1727713800 | 1114.5 | 4.5 | 0.41 | 1108 | 1114.5 | 1108 | 1150831 |
| 1727454600 | 1110 | -0.5 | -0.05 | 1114 | 1114 | 1109 | 1192454 |
| 1727368200 | 1110.5 | 0 | 0.00 | 1110 | 1113 | 1108.5 | 1645365 |
| 1727281800 | 1110.5 | 3.5 | 0.32 | 1105.5 | 1110.5 | 1105.5 | 5034380 |
| 1727195400 | 1107 | -3 | -0.27 | 1110.5 | 1110.5 | 1106 | 2811333 |
| 1727109000 | 1110 | -0.5 | -0.05 | 1110 | 1115.5 | 1108 | 669816 |
| 1726849800 | 1110.5 | 2.5 | 0.23 | 1106.5 | 1110.5 | 1105 | 3320568 |
| 1726763400 | 1108 | 2 | 0.18 | 1107.5 | 1108.5 | 1104.5 | 4748851 |
| 1726677000 | 1106 | 0 | 0.00 | 1106.5 | 1108 | 1105.5 | 4489343 |
| 1726590600 | 1106 | 0.5 | 0.05 | 1107 | 1111.5 | 1106 | 2433318 |
| 1726504200 | 1105.5 | -0.5 | -0.05 | 1109 | 1112 | 1105.5 | 1108896 |
| 1726245000 | 1106 | 0 | 0.00 | 1110 | 1110 | 1106 | 1698316 |
| 1726158600 | 1106 | -2 | -0.18 | 1115 | 1115 | 1105.5 | 3555511 |
| 1726072200 | 1108 | 2 | 0.18 | 1110 | 1110 | 1105 | 403914 |
| 1725985800 | 1106 | -1 | -0.09 | 1108.5 | 1110 | 1104 | 1312462 |
| 1725899400 | 1107 | 2 | 0.18 | 1117.5 | 1117.5 | 1104 | 425065 |
| 1725640200 | 1105 | 0 | 0.00 | 1105 | 1105 | 1104 | 4350409 |
| 1725553800 | 1105 | 1.5 | 0.14 | 1105 | 1105 | 1103.5 | 1968787 |
| 1725467400 | 1103.5 | -3 | -0.27 | 1108.5 | 1109 | 1103 | 2153877 |
| 1725381000 | 1106.5 | 3.5 | 0.32 | 1105 | 1107 | 1102 | 3586017 |
| 1725294600 | 1103 | -8 | -0.72 | 1110 | 1110.5 | 1103 | 978428 |
| 1725035400 | 1111 | 9 | 0.82 | 1103 | 1111 | 1102 | 2113569 |
| 1724949000 | 1102 | -2 | -0.18 | 1109 | 1109.5 | 1101.5 | 2420956 |
| 1724862600 | 1104 | 2 | 0.18 | 1110 | 1110 | 1101 | 1897785 |
| 1724776200 | 1102 | 0 | 0.00 | 1110 | 1110 | 1100 | 1185872 |
| 1724430600 | 1102 | 1.5 | 0.14 | 1120 | 1120 | 1099 | 1083138 |
| 1724344200 | 1100.5 | 0.5 | 0.05 | 1099 | 1104 | 1099 | 730229 |
| 1724257800 | 1100 | 0 | 0.00 | 1102.5 | 1109.5 | 1099 | 726924 |
| 1724171400 | 1100 | -1 | -0.09 | 1101 | 1107.5 | 1099 | 1080036 |
| 1724085000 | 1101 | 1.5 | 0.14 | 1097.5 | 1105 | 1097.5 | 1046468 |
| 1723825800 | 1099.5 | 0.5 | 0.05 | 1099 | 1106 | 1098.5 | 3128795 |
| 1723739400 | 1099 | 2 | 0.18 | 1100 | 1100 | 1097 | 2646977 |
| 1723653000 | 1097 | -3.5 | -0.32 | 1104.5 | 1105 | 1097 | 2831172 |
| 1723566600 | 1100.5 | -1.5 | -0.14 | 1102 | 1102 | 1097 | 1634626 |
| 1723480200 | 1102 | 0 | 0.00 | 1105 | 1105 | 1101 | 3742104 |
| 1723221000 | 1102 | 24.5 | 2.27 | 1105 | 1105.5 | 1096 | 5885781 |
| 1723134600 | 1077.5 | 19 | 1.79 | 1073 | 1077.5 | 1046.5 | 691944 |
| 1723048200 | 1058.5 | 18.5 | 1.78 | 1053 | 1063.5 | 1041.5 | 930334 |
| 1722961800 | 1040 | -11.5 | -1.09 | 1051 | 1062.5 | 1040 | 2940559 |
| 1722875400 | 1051.5 | -48.5 | -4.41 | 1077.5 | 1077.5 | 1049 | 1367621 |
| 1722616200 | 1100 | 4.5 | 0.41 | 1078.5 | 1100 | 1077.5 | 1608054 |
| 1722529800 | 1095.5 | -9.5 | -0.86 | 1105 | 1112 | 1095.5 | 2027094 |
| 1722443400 | 1105 | -3.5 | -0.32 | 1119 | 1119 | 1101 | 893603 |
| 1722357000 | 1108.5 | 5 | 0.45 | 1103 | 1112.5 | 1098.5 | 1371686 |
| 1722270600 | 1103.5 | 5 | 0.46 | 1109 | 1109.5 | 1093.5 | 795446 |
| 1722011400 | 1098.5 | -6.5 | -0.59 | 1101 | 1110.5 | 1096 | 844818 |
| 1721925000 | 1105 | 9 | 0.82 | 1087.5 | 1105 | 1085 | 1000572 |
| 1721838600 | 1096 | -9 | -0.81 | 1087 | 1107 | 1087 | 1007298 |
| 1721752200 | 1105 | -13.5 | -1.21 | 1116.5 | 1119.5 | 1103 | 1150827 |
| 1721665800 | 1118.5 | 8.5 | 0.77 | 1118 | 1121 | 1109 | 722452 |
| 1721406600 | 1110 | 2 | 0.18 | 1100 | 1121 | 1096 | 818718 |
| 1721320200 | 1108 | 17 | 1.56 | 1099.5 | 1118.5 | 1091 | 696204 |
| 1721233800 | 1091 | -3 | -0.27 | 1090 | 1093 | 1079.5 | 737403 |
| 1721147400 | 1094 | -18 | -1.62 | 1122 | 1122 | 1087 | 859180 |
| 1721061000 | 1112 | 8 | 0.72 | 1099 | 1112 | 1094.5 | 482116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
