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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	244.62	233.9	233.9	244.62	232.75	663
July 01, 2025	243.14	244.86	244.86	244.86	243.14	117
June 30, 2025	239.05	240.97	240.97	240.97	238.69	66
June 27, 2025	240.21	241.15	241.15	241.15	240.21	219
June 26, 2025	238.78	238.06	238.06	239.63	238.06	65
June 25, 2025	242.05	238.77	238.77	243.58	238.77	101
June 24, 2025	243.69	240.79	240.79	243.69	240.66	619
June 23, 2025	236.86	235.79	235.79	236.86	234.07	333
June 20, 2025	238.74	237.15	237.15	239.52	237.15	462
June 18, 2025	238.74	239.35	239.35	240.07	237.82	43
June 17, 2025	237.94	238.77	238.77	238.77	237.64	2
June 16, 2025	237.55	239.19	239.19	240.62	237.22	139
June 13, 2025	238.53	239.09	239.09	239.09	237.81	289
June 12, 2025	242.08	240.01	240.01	242.08	239.25	0
June 11, 2025	242.41	242.41	241.53	242.41	242.25	56
June 10, 2025	245.02	243.1	242.22	245.02	243.1	6
June 09, 2025	244.02	242.68	241.8	245.89	241.02	8
June 06, 2025	246.03	246.27	246.27	246.27	246.03	309
June 05, 2025	245.97	244.36	244.36	245.97	244.36	0
June 04, 2025	245	244.36	244.36	245	243.03	1,819
June 03, 2025	241.43	241.43	241.43	241.43	241.43	4
June 02, 2025	239.61	240.58	240.58	241.11	238.87	183
May 30, 2025	239.77	241.13	241.13	241.13	239.77	216
May 29, 2025	240.07	241.34	241.34	241.34	240.07	25
May 28, 2025	241.33	239.61	239.61	241.33	239.41	52
May 27, 2025	239.83	238.8	238.8	239.83	238.8	2
May 23, 2025	236.52	235.69	235.69	236.52	235.32	164
May 22, 2025	238.28	237.57	237.57	239	237.36	222
May 21, 2025	240.53	239.78	239.78	242.05	239.78	245

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