Hargreaves Lansdown (HLL)

    1,109.00p

    13:30 21/03/25

    • 0.00% 0.00p
    • Today's Low & High
    • 1,108.50 / 1,109.00
    • Open / Previous Close
    • 1,109.00 / 1,109.00
    • 52-week range
    • 54.63% 391.80p
    • Volume
    • 144,885
    • Market Cap(million)
    • £5,229.96m

    SHARE PRICE & RISKGRADE HISTORY

    Date Closing Open High Low Volume RiskGrade
    20-Mar-25 1,109.00p 1,109.00p 1,109.00p 1,108.25p 258,239 n/a
    19-Mar-25 1,107.00p 1,107.50p 1,107.50p 1,107.00p 169,801 n/a
    18-Mar-25 1,107.00p 1,107.25p 1,108.00p 1,106.50p 163,258 n/a
    17-Mar-25 1,107.00p 1,108.00p 1,108.00p 1,106.50p 94,147 n/a
    14-Mar-25 1,106.50p 1,105.75p 1,106.75p 1,105.75p 62,964 n/a
    13-Mar-25 1,105.75p 1,105.00p 1,106.00p 1,105.00p 66,292 n/a
    12-Mar-25 1,105.75p 1,105.00p 1,106.00p 1,105.00p 63,754 n/a
    11-Mar-25 1,105.25p 1,105.50p 1,106.00p 1,105.00p 24,318 n/a
    10-Mar-25 1,105.25p 1,105.50p 1,106.00p 1,104.50p 22,513 n/a
    07-Mar-25 1,105.00p 1,104.00p 1,105.00p 1,104.00p 90,099 n/a
    06-Mar-25 1,104.50p 1,104.50p 1,105.00p 1,104.00p 141,622 n/a
    05-Mar-25 1,104.25p 1,104.50p 1,104.50p 1,104.00p 81,185 n/a
    04-Mar-25 1,104.00p 1,104.00p 1,104.50p 1,104.00p 69,213 n/a
    03-Mar-25 1,104.50p 1,104.00p 1,104.50p 1,103.50p 117,648 n/a
    28-Feb-25 1,104.00p 1,100.50p 1,106.00p 1,099.50p 154,987 n/a
    27-Feb-25 1,100.00p 1,101.00p 1,101.00p 1,099.00p 148,361 n/a
    26-Feb-25 1,099.50p 1,100.00p 1,100.00p 1,099.25p 179,674 n/a
    25-Feb-25 1,099.50p 1,099.25p 1,100.50p 1,099.00p 157,898 n/a
    24-Feb-25 1,099.50p 1,100.50p 1,100.50p 1,099.50p 8,288 n/a
    21-Feb-25 1,100.00p 1,099.25p 1,100.00p 1,099.00p 85,482 n/a
    20-Feb-25 1,099.75p 1,100.00p 1,100.00p 1,097.50p 94,659 n/a
    19-Feb-25 1,099.50p 1,101.00p 1,103.50p 1,099.00p 42,832 n/a
    18-Feb-25 1,100.75p 1,099.50p 1,101.50p 1,099.50p 35,447 n/a
    17-Feb-25 1,099.50p 1,100.50p 1,101.00p 1,099.50p 29,223 n/a
    14-Feb-25 1,101.00p 1,102.00p 1,102.00p 1,100.50p 56,227 n/a