Hardide plc (AIM:HDD)
London · Delayed Price · Currency is GBP · Price in GBX 24.00
0.00 (0.00%)
Feb 12, 2026, 4:07 PM GMT
Hardide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 24.00 | 24.99 | 23.20 | 24.00 | 24.00 | - | 82,045 |
| Feb 11, 2026 | 23.00 | 24.50 | 23.49 | 24.00 | 24.00 | 4.35% | 387,401 |
| Feb 10, 2026 | 23.08 | 23.80 | 22.67 | 23.00 | 23.00 | - | 364,673 |
| Feb 9, 2026 | 23.00 | 23.80 | 22.40 | 23.00 | 23.00 | - | 88,642 |
| Feb 6, 2026 | 22.00 | 23.24 | 22.00 | 23.00 | 23.00 | - | 125,198 |
| Feb 5, 2026 | 24.50 | 24.90 | 22.15 | 23.00 | 23.00 | -6.12% | 501,770 |
| Feb 4, 2026 | 21.19 | 25.90 | 21.15 | 24.50 | 24.50 | 18.36% | 1,318,503 |
| Feb 3, 2026 | 18.00 | 22.50 | 16.90 | 20.70 | 20.70 | 29.37% | 1,756,757 |
| Feb 2, 2026 | 16.00 | 16.50 | 15.52 | 16.00 | 16.00 | - | 102,941 |
| Jan 30, 2026 | 16.25 | 16.45 | 15.51 | 16.00 | 16.00 | -1.54% | 207,857 |
| Jan 29, 2026 | 16.82 | 16.82 | 16.01 | 16.25 | 16.25 | -4.41% | 271,004 |
| Jan 28, 2026 | 17.00 | 16.80 | 16.80 | 17.00 | 17.00 | - | 32,653 |
| Jan 27, 2026 | 17.00 | 16.80 | 16.54 | 17.00 | 17.00 | - | 36,335 |
| Jan 26, 2026 | 17.00 | 17.49 | 16.76 | 17.00 | 17.00 | - | 146,975 |
| Jan 23, 2026 | 17.50 | 18.00 | 16.70 | 17.00 | 17.00 | -2.86% | 517,219 |
| Jan 22, 2026 | 17.25 | 17.90 | 16.60 | 17.50 | 17.50 | 4.48% | 478,515 |
| Jan 21, 2026 | 16.50 | 17.28 | 16.60 | 16.75 | 16.75 | 1.52% | 150,177 |
| Jan 20, 2026 | 17.00 | 16.69 | 16.01 | 16.50 | 16.50 | -2.94% | 100,185 |
| Jan 19, 2026 | 17.13 | 17.37 | 17.03 | 17.00 | 17.00 | -1.45% | 100,018 |
| Jan 16, 2026 | 17.25 | 17.44 | 17.13 | 17.25 | 17.25 | - | 56,921 |
| Jan 15, 2026 | 17.75 | 17.75 | 17.00 | 17.25 | 17.25 | -1.43% | 97,872 |
| Jan 14, 2026 | 17.00 | 17.50 | 16.72 | 17.50 | 17.50 | 2.94% | 178,367 |
| Jan 13, 2026 | 16.80 | 17.46 | 16.65 | 17.00 | 17.00 | 3.03% | 62,119 |
| Jan 12, 2026 | 17.00 | 17.18 | 16.18 | 16.50 | 16.50 | -2.94% | 106,663 |
| Jan 9, 2026 | 17.20 | 17.20 | 16.52 | 17.00 | 17.00 | -1.45% | 43,051 |
| Jan 8, 2026 | 17.50 | 17.97 | 16.52 | 17.25 | 17.25 | -1.43% | 51,780 |
| Jan 7, 2026 | 18.00 | 19.00 | 17.10 | 17.50 | 17.50 | -2.78% | 217,909 |
| Jan 6, 2026 | 16.75 | 18.25 | 16.27 | 18.00 | 18.00 | 7.46% | 356,172 |
| Jan 5, 2026 | 17.56 | 17.81 | 16.22 | 16.75 | 16.75 | -5.63% | 245,261 |
| Jan 2, 2026 | 18.50 | 18.98 | 17.50 | 17.75 | 17.75 | -4.05% | 312,639 |
| Dec 31, 2025 | 17.22 | 18.98 | 16.76 | 18.50 | 18.50 | 8.82% | 304,564 |
| Dec 30, 2025 | 19.50 | 20.00 | 16.95 | 17.00 | 17.00 | -12.82% | 761,920 |
| Dec 29, 2025 | 17.75 | 19.80 | 17.63 | 19.50 | 19.50 | 9.86% | 396,794 |
| Dec 24, 2025 | 17.75 | 18.50 | 17.45 | 17.75 | 17.75 | - | 10,163 |
| Dec 23, 2025 | 18.50 | 18.80 | 17.20 | 17.75 | 17.75 | -4.05% | 448,986 |
| Dec 22, 2025 | 14.75 | 20.00 | 14.66 | 18.50 | 18.50 | 25.42% | 1,059,413 |
| Dec 19, 2025 | 14.95 | 14.98 | 14.58 | 14.75 | 14.75 | - | 109,081 |
| Dec 18, 2025 | 14.75 | 14.95 | 14.58 | 14.75 | 14.75 | - | 107,087 |
| Dec 17, 2025 | 15.00 | 15.00 | 14.50 | 14.75 | 14.75 | -1.67% | 310,393 |
| Dec 16, 2025 | 15.00 | 15.50 | 14.90 | 15.00 | 15.00 | - | 11,069 |
| Dec 15, 2025 | 15.00 | 15.50 | 14.86 | 15.00 | 15.00 | - | 143,284 |
| Dec 12, 2025 | 15.00 | 15.50 | 14.65 | 15.00 | 15.00 | - | 170,007 |
| Dec 11, 2025 | 14.75 | 15.60 | 14.76 | 15.00 | 15.00 | 1.69% | 571,493 |
| Dec 10, 2025 | 15.00 | 15.37 | 14.50 | 14.75 | 14.75 | -1.67% | 248,578 |
| Dec 9, 2025 | 12.75 | 15.60 | 12.68 | 15.00 | 15.00 | 17.65% | 1,149,502 |
| Dec 8, 2025 | 13.75 | 14.00 | 12.00 | 12.75 | 12.75 | -7.27% | 2,383,966 |
| Dec 5, 2025 | 10.25 | 14.50 | 10.35 | 13.75 | 13.75 | 34.15% | 2,718,863 |
| Dec 4, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 235,979 |
| Dec 3, 2025 | 10.35 | 10.50 | 10.00 | 10.25 | 10.25 | - | 635,414 |
| Dec 2, 2025 | 10.13 | 10.45 | 9.75 | 10.25 | 10.25 | 1.23% | 1,059,787 |