Hargreaves Lansdown plc
HRGLYOTCFinancial Services
$23.55
+$3.12(+15.27%)
Market Cap$5.7B
P/E Ratio—
52W High$24.66
52W Low$15.95
Hargreaves Lansdown plc (HRGLY) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
hrgly · EOD price history · split-adj. · FMP · as of Jul 21, 2023
5-Year High5Y
$46.92
Aug 6, 2021
-49.8% from here
5-Year Low5Y
$15.95
Oct 24, 2022
+47.6% from low
IPO Priceadj.
$36.16
Aug 25, 2016
-34.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$44.76
Jun 9, 2021
-47.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HRGLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 21, 2023 | $23.55 | $24.66 | $23.55 | $23.55 | $23.55 | 0K | +0.00% |
| Jul 20, 2023 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0K | +0.00% |
| Jul 19, 2023 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0K | +0.00% |
| Jul 18, 2023 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0K | +0.00% |
| Jul 17, 2023 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0K | +0.00% |
| Jul 14, 2023 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0K | +0.00% |
| Jul 11, 2023 | $20.22 | $20.43 | $20.22 | $20.43 | $20.43 | 0K | +1.04% |
| Jul 10, 2023 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0K | +0.00% |
| Jul 7, 2023 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0K | +0.00% |
| Jul 6, 2023 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0K | +0.00% |
| Jul 5, 2023 | $20.05 | $20.05 | $19.74 | $19.97 | $19.97 | 3K | -0.40% |
| Jul 3, 2023 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0K | +0.00% |
| Jun 30, 2023 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0K | +0.00% |
| Jun 29, 2023 | $21.03 | $21.04 | $21.03 | $21.04 | $21.04 | 1K | +0.05% |
| Jun 28, 2023 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0K | +0.00% |
| Jun 27, 2023 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0K | +0.00% |
| Jun 26, 2023 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0K | +0.00% |
| Jun 23, 2023 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0K | +0.00% |
| Jun 22, 2023 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0K | +0.00% |
| Jun 21, 2023 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0K | +0.00% |
Showing 1–20 of 517 records
Annual Stock Price Performance · HRGLY
Jan 1 → Dec 31 · 3 years2023+14.0%$20.65 → $23.55
+14.0%
2022-46.4%$38.50 → $20.65
-46.4%
2021-14.0%$44.76 → $38.50
-14.0%
Best Year2023 · +14.0%
Worst Year2022 · -46.4%
Positive Years1 / 3
Avg Annual Return-15.4%
3Y Total Return-47.4%
3Y CAGR~-19.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in HRGLY?
If you invested $1,000 in HRGLY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$651
Total Return-34.9%
CAGR~-4.2% / yr
Profit$-349
Based on Aug 25, 2016 · $36.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Hargreaves Lansdown plc (HRGLY) is classified under Financial Services and trades on OTC. The quote snapshot on this page shows a last price of $23.55. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
HRGLY price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
HRGLY historical stock pricesFMP EOD datasplit-adjusted OHLCV