Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Hargreaves Lansdown Plc LSE:HL. London Ordinary Share GB00B1VZ0M25 ORD 0.4P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -31.50 -2.04% 1,510.50 1,504.50 1,506.00 1,538.00 1,504.00 1,522.00 2,201,635 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 55.1 378.3 66.1 22.9 7,165

Hargreaves Lansdown (HL.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
26 Feb 20211,510.50-31.50-2.04%1,504.001,538.002,133,516
25 Feb 20211,542.00-3.00-0.19%1,542.001,562.00738,645
24 Feb 20211,545.002.500.16%1,527.501,555.00785,601
23 Feb 20211,542.5015.000.98%1,510.501,551.001,672,602
22 Feb 20211,527.5011.500.76%1,486.001,527.501,429,123
19 Feb 20211,516.00-11.50-0.75%1,508.501,544.003,445,610
18 Feb 20211,527.50-12.00-0.78%1,514.001,556.001,907,507
17 Feb 20211,539.50-113.50-6.87%1,521.001,558.0028,849,328
16 Feb 20211,653.00-16.50-0.99%1,649.501,682.50408,660
15 Feb 20211,669.5023.501.43%1,643.501,674.50511,713
12 Feb 20211,646.00-1.50-0.09%1,618.501,666.50387,615
11 Feb 20211,647.502.500.15%1,627.501,652.00429,176
10 Feb 20211,645.00-4.50-0.27%1,635.501,673.00553,268
09 Feb 20211,649.5022.501.38%1,612.501,649.50572,772
08 Feb 20211,627.00-1.50-0.09%1,615.501,636.00452,605
05 Feb 20211,628.50-12.50-0.76%1,626.001,646.00624,398
04 Feb 20211,641.0011.500.71%1,616.001,660.00697,269
03 Feb 20211,629.50-8.00-0.49%1,624.501,659.501,140,490
02 Feb 20211,637.506.000.37%1,614.001,679.501,392,839
01 Feb 20211,631.50-77.00-4.51%1,605.001,753.501,903,906
29 Jan 20211,708.50-31.50-1.81%1,690.001,730.501,677,685
28 Jan 20211,740.00-48.00-2.68%1,702.501,783.502,377,447
Download more Hargreaves Lansdown Plc Historical Data

Hargreaves Lansdown Plc (HL.) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,527.001,562.001,486.001,528.731,614,316-16.50-1.08%
1 Month1,711.501,753.501,486.001,561.202,479,041-201.00-11.74%
3 Months1,487.001,796.001,412.001,559.631,774,32423.501.58%
6 Months1,661.501,796.001,324.001,538.571,452,305-151.00-9.09%
1 Year1,652.001,923.001,147.001,539.401,512,524-141.50-8.57%
3 Years1,730.502,447.001,147.001,748.511,274,142-220.00-12.71%
5 Years1,258.002,447.001,056.001,637.651,114,271252.5020.07%
ADVFN Advertorial
Your Recent History
LSE
HL.
Hargreaves..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210228 23:07:59