FRA, DMB End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, DMB: Hargreaves Lansdown plc

29 Aug 2025

LAST: 10.02	CHANGE: 0.05	OPEN: 9.97	HIGH: 10.02	ASK: 0.00	VOLUME: 144.6K
LAST: 10.02	CHG(%): 0.50	PREV: 9.97	LOW: 9.97	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	9.97	10.02	9.97	10.02	144.6K
28 Aug 25	10.02	10.02	9.97	9.97	104.9K
27 Aug 25	9.98	10.01	9.97	10.00	77.7K
26 Aug 25	10.02	10.02	9.96	9.97	95.2K
25 Aug 25	10.02	10.02	9.98	10.02	65.9K
22 Aug 25	9.93	10.00	9.92	10.00	61.2K
21 Aug 25	9.91	9.95	9.89	9.90	129.4K
20 Aug 25	10.00	10.00	9.93	9.96	75.9K
19 Aug 25	10.04	10.04	9.96	9.97	95.9K
18 Aug 25	10.07	10.08	10.03	10.05	49.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	24.39
EPS Ratio:	0.41
PtB:	0.83
Shares:	18.41M
Market Cap:	184.43M

TECHNICAL INDICATORS

MA5:	10.00
MA10:	9.99
MA20:	10.03
MA50:	10.06
MA100:	10.06
MA200:	11.43
STO9:	85.71
STO14:	50.00
RSI14:	43.86
WPR14:	-45.45
MTM14:	-0.08
ROC14:	-0.01
ATR:	0.06
Week High:	10.02
Week Low:	9.92
Month High:	10.24
Month Low:	9.82
Year High:	13.36
Year Low:	9.61
Volatility:	8.47

RECENT DIVIDENDS

Date	Amount
03 Oct 2024	$0.36
29 Feb 2024	$0.16
16 Nov 2023	$0.34
02 Mar 2023	$0.15
22 Sep 2022	$0.33
03 Mar 2022	$0.15
23 Sep 2021	$0.32
11 Feb 2021	$0.14
24 Sep 2020	$0.21
13 Feb 2020	$0.13