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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	237.73	237.82	237.51	237.82	235.95	57
September 26, 2025	236.69	235.61	235.61	236.69	234.84	57
September 25, 2025	229.6	235.83	235.83	235.83	229.6	58
September 24, 2025	238.23	236.97	236.97	238.23	236.97	258
September 23, 2025	240.79	238.59	238.59	240.79	238.56	19
September 22, 2025	235.28	241.86	241.86	241.86	235.28	769
September 19, 2025	241.63	241.63	241.63	241.63	241.63	12,059
September 18, 2025	248.86	245.78	245.78	248.86	245.78	528
September 17, 2025	246.98	248.57	248.57	248.57	246.98	116
September 16, 2025	252.24	245.99	245.99	252.24	245.99	983
September 15, 2025	253.3	252.24	252.24	253.41	252.24	812
September 12, 2025	254.5	255.54	255.54	255.54	253.67	338
September 11, 2025	251.13	254.5	254.5	254.5	251.13	1,384
September 10, 2025	250.85	249.52	248.55	252	249.05	157
September 09, 2025	251.09	252.14	251.15	253.99	251.09	59
September 08, 2025	250.54	249.69	248.71	251.55	249.69	558
September 05, 2025	251.35	250.33	250.33	251.35	250.33	11
September 04, 2025	249.9	250.25	250.25	250.35	249.9	135
September 03, 2025	250.8	249.58	249.58	250.8	249.31	245
September 02, 2025	253.66	252.52	252.52	256.33	252.52	61
August 29, 2025	260	258.8	258.8	260	258.8	126
August 28, 2025	258.4	257.53	257.53	259	257.04	126
August 27, 2025	257.53	258.43	258.43	258.67	257.53	132
August 26, 2025	256.38	256.02	256.02	256.38	256.02	262
August 22, 2025	261.45	263.26	263.26	263.26	261.45	240
August 21, 2025	260.88	260.68	260.68	261.3	260.06	60
August 20, 2025	261.76	262.71	262.71	264.75	261.76	37
August 19, 2025	259.27	262.23	262.23	262.42	259.27	5
August 18, 2025	260.6	261.05	261.05	261.24	260.5	98
August 15, 2025	259.75	259.7	259.7	261.36	258.27	50
August 14, 2025	259.88	260.01	260.01	261.22	259.2	0
August 13, 2025	262.95	262.9	262.9	264.94	262.06	71
August 12, 2025	263.17	263.13	263.13	263.65	261.99	91
August 11, 2025	266.89	264.02	264.02	267.02	264.02	37
August 08, 2025	266.55	266.98	266.98	267.76	266.03	64
August 07, 2025	270.71	265.76	265.76	271.81	264.92	5
August 06, 2025	266.51	262.69	262.69	268.05	262.69	288
August 05, 2025	252.98	264.29	264.29	267.56	250.9	85
August 04, 2025	243.36	244.78	244.78	247.39	243.36	404
August 01, 2025	244.84	245.64	245.64	245.64	243.86	5
July 31, 2025	246.43	247.83	247.83	247.83	245.38	44
July 30, 2025	248.1	248.01	248.01	248.9	248.01	8
July 29, 2025	253.37	249.43	249.43	254.96	249.43	360
July 28, 2025	255.85	255.21	255.21	255.85	250.49	534
July 25, 2025	254.28	257.2	257.2	257.2	252.26	1,686
July 24, 2025	244.17	250.91	245.3	250.91	241.25	203
July 23, 2025	245.05	244.25	244.25	245.05	242.91	204
July 22, 2025	243.31	244.72	244.72	244.72	241.85	10
July 21, 2025	240.67	243.49	243.49	243.49	239.6	116
July 18, 2025	237.91	237.73	237.73	238.21	236.24	152
July 17, 2025	236.2	236.17	236.17	236.2	234	8
July 16, 2025	232.38	235.09	235.09	235.09	232.38	21
July 15, 2025	233.96	236.81	236.81	236.81	233.83	177
July 14, 2025	233.96	235.99	235.99	235.99	233.83	33
July 11, 2025	238.66	236.36	236.36	238.71	236.33	190
July 10, 2025	238.81	239.06	239.06	239.06	238.81	1
July 09, 2025	237.64	236.93	236.93	237.64	236.93	337
July 08, 2025	240.84	239.84	239.84	240.84	239.68	1
July 07, 2025	241.92	242.49	242.49	242.8	239.79	190
July 03, 2025	240.87	241.2	241.2	241.48	238.78	205

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