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

28 Aug 2025

LAST: 9.970	CHANGE: 0.03	OPEN: 10.020	HIGH: 10.020	ASK: 0.000	VOLUME: 104.9K
LAST: 9.970	CHG(%): 0.30	PREV: 10.000	LOW: 9.970	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	10.020	10.020	9.970	9.970	104.9K
27 Aug 25	9.980	10.010	9.970	10.000	77.7K
26 Aug 25	10.020	10.020	9.960	9.970	95.2K
25 Aug 25	10.020	10.020	9.980	10.020	65.9K
22 Aug 25	9.930	10.000	9.916	10.000	61.2K
21 Aug 25	9.910	9.951	9.890	9.900	129.4K
20 Aug 25	10.000	10.000	9.930	9.960	75.9K
19 Aug 25	10.040	10.040	9.960	9.970	95.9K
18 Aug 25	10.070	10.080	10.030	10.050	49.1K
15 Aug 25	10.100	10.120	10.060	10.080	50.6K

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:	183.51M

TECHNICAL INDICATORS

MA5:	9.99
MA10:	9.99
MA20:	10.02
MA50:	10.06
MA100:	10.07
MA200:	11.45
STO9:	38.89
STO14:	28.00
RSI14:	31.30
WPR14:	-68.18
MTM14:	-0.12
ROC14:	-0.01
ATR:	0.07
Week High:	10.02
Week Low:	9.89
Month High:	10.24
Month Low:	9.82
Year High:	13.36
Year Low:	9.61
Volatility:	9.35

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