Broadridge Financial Solutions, Inc. - 0HPW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	224	221.6	221.39	224	220.69	128
January 12, 2026	222.93	221.93	221.93	224.65	221.93	461
January 09, 2026	225.13	222.72	222.72	225.13	222.72	720
January 08, 2026	222.8	222.8	222.8	222.8	222.8	592
January 07, 2026	222.36	219.7	219.7	223.47	219.7	341
January 06, 2026	221.02	221.73	222.31	223.3	221.02	517
January 05, 2026	221.09	221.09	221.09	221.09	221.09	517
January 02, 2026	225.25	221	221.44	226.07	220.1	130
December 31, 2025	226.57	224.51	224.46	226.57	224.46	1
December 30, 2025	226.88	225.75	225.75	228.65	225.75	4
December 29, 2025	228.12	228.12	228.12	228.12	228.12	44
December 24, 2025	225.61	228.64	228.64	228.64	225.61	0
December 23, 2025	227.57	228.03	228.03	228.03	227.57	260
December 22, 2025	226.17	228.31	228.31	228.31	226.17	98
December 19, 2025	225.55	225.52	224.93	225.88	224.93	24
December 18, 2025	225.98	225.82	225.82	225.98	225.82	28
December 17, 2025	227.47	231.14	231.14	231.14	227.33	455
December 16, 2025	228.97	227.91	227.91	228.97	227.91	81
December 15, 2025	230.16	229.03	229.03	230.58	228.52	1,051
December 12, 2025	231.9	231.22	231.22	231.9	228.69	1,053
December 11, 2025	228.11	231.6	230.63	231.63	228.11	1,752
December 10, 2025	223.75	225.27	224.33	226.06	223.75	3
December 09, 2025	227.09	226.58	225.63	227.09	226.58	117
December 08, 2025	231.25	229.62	228.66	231.25	229.62	225
December 05, 2025	230.55	232.5	231.53	232.5	230.55	27
December 04, 2025	230.17	231.18	230.13	231.18	229.79	11
December 03, 2025	227.26	229.87	229.87	229.87	227.26	133
December 02, 2025	225.91	226.76	226.76	228.13	225.83	85
December 01, 2025	229.68	228.24	228.24	229.68	226.46	16,040
November 28, 2025	225.71	228.86	228.86	229.22	225.71	308
November 26, 2025	229.34	228.17	228.17	229.58	228.17	344
November 25, 2025	227.58	229.17	228.63	229.17	227.58	497
November 24, 2025	227.82	227.7	227.7	227.82	226.96	365
November 21, 2025	227.27	228.84	228.84	228.84	227.27	422
November 20, 2025	227.27	227.27	227.27	227.27	227.27	278
November 19, 2025	225.33	224.19	224.19	225.33	224.19	1,265
November 18, 2025	225.02	225.66	225.66	225.66	225.02	142
November 17, 2025	226.28	225.65	225.65	226.28	224.28	3,638
November 14, 2025	224.95	227.16	227.16	227.16	224.75	578
November 13, 2025	223.66	225.02	225.02	225.2	222.08	504
November 12, 2025	224.43	225.82	225.82	227.08	224.43	69
November 11, 2025	224.25	224.37	224.37	224.37	224.25	8
November 10, 2025	220.64	222.02	222.02	222.02	220.51	180
November 07, 2025	220.51	220.51	220.51	220.51	220.51	379
November 06, 2025	216.96	219.82	219.82	220	216.96	20
November 05, 2025	220.3	218.99	218.99	222.19	218.99	1,339
November 04, 2025	225.77	222.67	222.67	226.8	222.67	200
November 03, 2025	223.98	218.59	218.71	223.98	218.29	36
October 31, 2025	219.86	220	220	220	219.86	5
October 30, 2025	221.76	220.8	220.8	221.76	219.02	1,347
October 29, 2025	223.1	218.06	218.06	225.69	218.06	88
October 28, 2025	231.84	229.98	229.98	231.84	229.98	4,251
October 27, 2025	231.4	231.84	231.55	233.8	231.18	793
October 24, 2025	234.08	234.85	234.85	234.85	234.08	176
October 23, 2025	232.2	234.69	234.69	234.69	232.2	16
October 22, 2025	232.2	232.2	232.2	232.2	232.2	320
October 21, 2025	230.06	229.17	229.17	230.06	229.17	327
October 20, 2025	229.97	230.06	230.06	230.06	228.07	35
October 17, 2025	226.17	228.58	228.58	228.58	226.17	37
October 16, 2025	229.79	226.99	226.99	229.79	226.99	77

Broadridge Financial Solutions, Inc. (0HPW.L) LSE