Hargreaves Lansdown Plc (HL.)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.0910746812386 | 1098 | 1098.5 | 1094 | 3570950 | 1094.75393531 | DE |
| 4 | 8.5 | 0.780891134589 | 1088.5 | 1098.5 | 1087.5 | 2045140 | 1093.30837829 | DE |
| 12 | -18 | -1.61434977578 | 1115 | 1115 | 1080.5 | 3396538 | 1088.69061436 | DE |
| 26 | -39.5 | -3.47558293005 | 1136.5 | 1148 | 1040 | 2528708 | 1094.50288216 | DE |
| 52 | 376.2 | 52.192008879 | 720.8 | 1169 | 688 | 2112124 | 1008.35381882 | DE |
| 156 | -280.5 | -20.3629764065 | 1377.5 | 1399.5 | 676.4 | 1615816 | 930.53282195 | DE |
| 260 | -881.5 | -44.5539550164 | 1978.5 | 2008 | 676.4 | 1541250 | 1165.39087858 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730482200 | 1088 | 0 | 0.00 | 1087 | 1090 | 1087 | 1376645 |
| 1730395800 | 1088 | 2 | 0.18 | 1087 | 1088.5 | 1086 | 2799693 |
| 1730309400 | 1086 | -2 | -0.18 | 1090.5 | 1090.5 | 1086 | 2308712 |
| 1730223000 | 1088 | 1 | 0.09 | 1087.5 | 1091.5 | 1087.5 | 3201726 |
| 1730136600 | 1087 | 1 | 0.09 | 1087 | 1088 | 1086 | 1317823 |
| 1729873800 | 1086 | -0.5 | -0.05 | 1087 | 1087 | 1086 | 3589905 |
| 1729787400 | 1086.5 | -1 | -0.09 | 1087.5 | 1087.5 | 1086 | 5427046 |
| 1729701000 | 1087.5 | 0.5 | 0.05 | 1088 | 1088 | 1086 | 3013710 |
| 1729614600 | 1087 | 0.5 | 0.05 | 1087 | 1087.5 | 1085.5 | 3665600 |
| 1729528200 | 1086.5 | 0.5 | 0.05 | 1086 | 1087 | 1085 | 3364940 |
| 1729269000 | 1086 | 1 | 0.09 | 1085 | 1086 | 1084.5 | 14020775 |
| 1729182600 | 1085 | 0 | 0.00 | 1086 | 1086 | 1085 | 17584498 |
| 1729096200 | 1085 | -1 | -0.09 | 1086.5 | 1087 | 1084.5 | 8669143 |
| 1729009800 | 1086 | 0 | 0.00 | 1086 | 1090 | 1086 | 8023159 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
