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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	234.22	234.05	234.05	234.22	234.05	58
October 14, 2025	232.83	232.37	232.37	232.83	232.37	131
October 13, 2025	231.54	233.83	233.83	233.83	231.54	7
October 10, 2025	233.69	233.38	234.98	235.89	233.38	95
October 09, 2025	237.34	234.6	234.6	237.34	234.6	96
October 08, 2025	236.47	237.1	237.1	237.1	236.47	148
October 07, 2025	235.66	235.66	235.66	235.66	235.66	160
October 06, 2025	233.76	232.94	232.94	235.53	232.94	16
October 03, 2025	231.76	235	234.37	235.4	231.76	38
October 02, 2025	236.38	232.05	232.05	236.38	232.05	405
October 01, 2025	237.15	235.25	235.25	237.15	235.25	491
September 30, 2025	236.23	237.38	237.38	237.38	235.76	419
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

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