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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	174.98	178.03	178.03	179.03	174.53	452
February 19, 2026	180.94	176.72	176.72	180.94	176.64	449
February 18, 2026	175.14	177.69	177.69	177.86	175.14	3,347
February 17, 2026	179.16	172.87	172.87	179.16	171.63	1,300
February 13, 2026	173.49	171.59	171.59	173.49	171.5	1,468
February 12, 2026	167.93	166.79	166.79	167.93	163.85	305
February 11, 2026	178.96	167.69	167.69	178.96	166.61	1,207
February 10, 2026	180	175	175	180	175	55
February 09, 2026	181.5	180.49	180.49	182.27	176.13	510
February 06, 2026	193.92	185.75	185.96	200.74	185.75	3,316
February 05, 2026	191.5	191.89	191.89	195.44	191.25	3,298
February 04, 2026	191.97	189.29	189.29	191.97	186.08	262
February 03, 2026	201.69	188.34	188.34	205	188.34	1,296
February 02, 2026	197.68	197.54	197.54	199.68	196.53	114
January 30, 2026	194.34	195.69	195.69	195.87	194.34	238
January 29, 2026	202.66	195.31	195.31	203.58	193.61	452
January 28, 2026	206.13	206.85	206.85	206.85	206.13	343
January 27, 2026	207.41	206.74	206.89	207.41	206.74	4,776
January 26, 2026	208.12	207.53	207.53	208.12	207.53	6
January 23, 2026	210.54	207.17	207.17	210.54	205.28	44
January 22, 2026	208.61	208.35	208.35	208.61	208.35	10
January 21, 2026	209.86	205.3	205.3	211.5	205.3	67
January 20, 2026	217.39	211.24	211.24	221.02	211.24	128
January 16, 2026	218.53	219.32	217.67	220.15	217.32	292
January 15, 2026	221.44	221.27	221.27	221.44	221.27	100
January 14, 2026	220.66	219.4	219.4	221.48	219.4	90
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

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