HARGREAVES LANSDOWN PLC ORD 0.4 - Price History
Monthly price history for HL.L (HARGREAVES LANSDOWN PLC ORD 0.4)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £8.23 | £8.23 |
| April 2024 | £8.14 | £8.14 |
| March 2024 | £7.36 | £7.36 |
| February 2024 | £7.28 | £7.28 |
| January 2024 | £7.52 | £7.66 |
| December 2023 | £7.21 | £7.34 |
| November 2023 | £7.06 | £7.18 |
| October 2023 | £6.68 | £7.07 |
| September 2023 | £7.31 | £7.73 |
| August 2023 | £7.19 | £7.61 |
| July 2023 | £8.05 | £8.51 |
| June 2023 | £7.71 | £8.16 |
| May 2023 | £7.58 | £8.02 |
| April 2023 | £7.59 | £8.03 |
| March 2023 | £7.55 | £7.99 |
| February 2023 | £7.72 | £8.30 |
| January 2023 | £8.27 | £8.89 |
| December 2022 | £7.97 | £8.56 |
| November 2022 | £7.85 | £8.44 |
| October 2022 | £7.10 | £7.63 |
| September 2022 | £8.07 | £8.67 |
| August 2022 | £7.37 | £8.18 |
| July 2022 | £7.65 | £8.48 |
| June 2022 | £7.11 | £7.88 |
| May 2022 | £7.73 | £8.57 |
| April 2022 | £8.27 | £9.17 |
| March 2022 | £9.09 | £10.08 |
| February 2022 | £10.12 | £11.34 |
| January 2022 | £11.96 | £13.41 |
| December 2021 | £12.08 | £13.55 |
| November 2021 | £11.92 | £13.37 |
| October 2021 | £13.70 | £15.37 |
| September 2021 | £12.76 | £14.32 |
| August 2021 | £13.09 | £15.08 |
| July 2021 | £14.17 | £16.32 |
| June 2021 | £13.79 | £15.89 |
| May 2021 | £14.38 | £16.57 |
| April 2021 | £14.92 | £17.20 |
| March 2021 | £13.38 | £15.42 |
| February 2021 | £13.11 | £15.10 |
| January 2021 | £14.72 | £17.08 |
| December 2020 | £13.14 | £15.25 |
| November 2020 | £12.32 | £14.30 |
| October 2020 | £11.65 | £13.52 |
| September 2020 | £13.46 | £15.62 |
| August 2020 | £13.55 | £16.16 |
| July 2020 | £14.66 | £17.49 |
| June 2020 | £13.65 | £16.28 |
| May 2020 | £15.37 | £18.34 |
| April 2020 | £12.07 | £14.40 |
| March 2020 | £11.62 | £13.86 |
| February 2020 | £12.88 | £15.36 |
| January 2020 | £14.36 | £17.25 |
| December 2019 | £16.11 | £19.35 |
| November 2019 | £15.44 | £18.55 |
| October 2019 | £14.75 | £17.72 |
| September 2019 | £17.31 | £20.79 |
| August 2019 | £15.39 | £18.78 |
| July 2019 | £17.21 | £21 |
| June 2019 | £15.72 | £19.19 |
| May 2019 | £18.57 | £22.66 |
| April 2019 | £18.49 | £22.57 |
| March 2019 | £15.27 | £18.64 |
| February 2019 | £14.27 | £17.42 |
| January 2019 | £13.30 | £16.33 |
| December 2018 | £15.06 | £18.49 |
| November 2018 | £15.48 | £19.02 |
| October 2018 | £15.21 | £18.68 |
| September 2018 | £18.20 | £22.35 |
| August 2018 | £17.68 | £22 |
| July 2018 | £16.68 | £20.76 |
| June 2018 | £15.84 | £19.72 |
| May 2018 | £15.32 | £19.07 |
| April 2018 | £14.38 | £17.90 |
| March 2018 | £13.12 | £16.33 |
| February 2018 | £13.87 | £17.26 |
| January 2018 | £14.84 | £18.58 |
| December 2017 | £14.39 | £18.02 |
| November 2017 | £12.80 | £16.02 |
| October 2017 | £12.64 | £15.82 |
| September 2017 | £11.82 | £14.80 |
| August 2017 | £11.03 | £14 |
| July 2017 | £10.87 | £13.80 |
| June 2017 | £10.26 | £13.02 |
| May 2017 | £11.01 | £13.98 |
| April 2017 | £10.86 | £13.78 |
| March 2017 | £10.25 | £13.01 |
| February 2017 | £10.45 | £13.35 |
| January 2017 | £10.59 | £13.53 |
| December 2016 | £9.50 | £12.13 |
| November 2016 | £9.21 | £11.77 |
| October 2016 | £9.08 | £11.60 |
| September 2016 | £9.97 | £12.73 |
| August 2016 | £10.27 | £13.22 |
| July 2016 | £10.09 | £12.99 |
| June 2016 | £9.66 | £12.43 |
| May 2016 | £10.48 | £13.49 |
| April 2016 | £9.99 | £12.86 |
| March 2016 | £10.44 | £13.44 |
| February 2016 | £9.57 | £12.39 |
| January 2016 | £10.53 | £13.63 |
| December 2015 | £11.63 | £15.06 |
| November 2015 | £11.55 | £14.96 |
| October 2015 | £11.15 | £14.44 |
| September 2015 | £9.32 | £12.07 |
| August 2015 | £8.61 | £11.25 |
| July 2015 | £9.17 | £11.98 |
| June 2015 | £8.82 | £11.53 |
| May 2015 | £9.70 | £12.68 |
| April 2015 | £9.41 | £12.30 |
| March 2015 | £8.81 | £11.52 |
| February 2015 | £8.59 | £11.30 |
| January 2015 | £7.69 | £10.11 |
| December 2014 | £7.69 | £10.12 |
| November 2014 | £7.42 | £9.76 |
| October 2014 | £7.55 | £9.94 |
| September 2014 | £7.18 | £9.45 |
| August 2014 | £8.45 | £11.22 |
| July 2014 | £7.72 | £10.25 |
| June 2014 | £9.32 | £12.38 |
| May 2014 | £9.18 | £12.19 |
| April 2014 | £8.81 | £11.70 |
| March 2014 | £10.98 | £14.58 |
| February 2014 | £10.47 | £13.97 |
| January 2014 | £11.13 | £14.86 |
| December 2013 | £10.15 | £13.54 |
| November 2013 | £9.08 | £12.12 |
| October 2013 | £8.92 | £11.90 |
| September 2013 | £7.34 | £9.80 |
| August 2013 | £7.42 | £9.98 |
| July 2013 | £7.28 | £9.80 |
| June 2013 | £6.60 | £8.88 |
| May 2013 | £7.16 | £9.64 |
| April 2013 | £7.28 | £9.80 |
| March 2013 | £6.45 | £8.68 |
| February 2013 | £6.39 | £8.67 |
| January 2013 | £5.10 | £6.91 |
| December 2012 | £5.02 | £6.81 |
| November 2012 | £5.58 | £7.57 |
| October 2012 | £5.44 | £7.38 |
| September 2012 | £4.64 | £6.28 |
| August 2012 | £4.53 | £6.21 |
| July 2012 | £4.13 | £5.66 |
| June 2012 | £3.86 | £5.30 |
| May 2012 | £3.50 | £4.80 |
| April 2012 | £3.84 | £5.26 |
| March 2012 | £3.56 | £4.87 |
| February 2012 | £3.09 | £4.28 |
| January 2012 | £2.98 | £4.13 |
| December 2011 | £3.11 | £4.30 |
| November 2011 | £3.40 | £4.71 |
| October 2011 | £3.62 | £5.02 |
| September 2011 | £3.25 | £4.50 |
| August 2011 | £3.08 | £4.32 |
| July 2011 | £4.07 | £5.70 |
| June 2011 | £4.33 | £6.08 |
| May 2011 | £4.51 | £6.33 |
| April 2011 | £4.59 | £6.44 |
| March 2011 | £4.35 | £6.10 |
| February 2011 | £4.28 | £6.05 |
| January 2011 | £3.79 | £5.35 |
| December 2010 | £4.15 | £5.86 |
| November 2010 | £3.49 | £4.93 |
| October 2010 | £3.32 | £4.68 |
| September 2010 | £3.11 | £4.40 |
| August 2010 | £2.74 | £3.89 |
| July 2010 | £2.55 | £3.62 |
| June 2010 | £2.39 | £3.38 |
| May 2010 | £2.43 | £3.44 |
| April 2010 | £2.49 | £3.54 |
| March 2010 | £2.30 | £3.27 |
| February 2010 | £2.26 | £3.22 |
| January 2010 | £2.05 | £2.92 |
| December 2009 | £2.07 | £2.95 |
| November 2009 | £1.89 | £2.69 |
| October 2009 | £1.92 | £2.73 |
| September 2009 | £2 | £2.85 |
| August 2009 | £1.69 | £2.43 |
| July 2009 | £1.50 | £2.16 |
| June 2009 | £1.42 | £2.05 |
| May 2009 | £1.47 | £2.12 |
| April 2009 | £1.53 | £2.20 |
| March 2009 | £1.43 | £2.06 |
| February 2009 | £1.37 | £2 |
| January 2009 | £1.14 | £1.67 |
| December 2008 | £1.11 | £1.62 |
| November 2008 | £1.07 | £1.56 |
| October 2008 | £1.16 | £1.70 |
| September 2008 | £1.23 | £1.80 |
| August 2008 | £1.18 | £1.74 |
| July 2008 | £1.07 | £1.59 |
| June 2008 | £1 | £1.48 |
| May 2008 | £1.17 | £1.74 |
| April 2008 | £1.13 | £1.67 |
| March 2008 | £1.21 | £1.79 |
| February 2008 | £1.34 | £1.99 |
| January 2008 | £1.06 | £1.60 |
| December 2007 | £1.20 | £1.81 |
| November 2007 | £1.44 | £2.16 |
| October 2007 | £1.59 | £2.39 |
| September 2007 | £1.41 | £2.11 |
| August 2007 | £1.38 | £2.07 |
| July 2007 | £1.40 | £2.11 |
| June 2007 | £1.38 | £2.07 |
| May 2007 | £1.37 | £2.06 |
HL.L
Price: £8.23
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 3.25%
Payout Ratio: 3882.35%
Payout Ratio Range:
Dividend Per Share: 26.40 GBp
Earnings Per Share: 0.68 GBp
P/E Ratio: 12.26
Exchange: LSE
Sector: Financial Services
Industry: Asset Management
Volume: 137630
Market Capitalization: 3.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 0.63%
DGR5: 2.28%
DGR10: 17.61%