Hardide plc (AIM:HDD)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
0.00 (0.00%)
Oct 31, 2025, 6:24 PM GMT+1
Hardide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.00 | 8.00 | 7.62 | 8.00 | 8.00 | - | 380,907 |
| Oct 30, 2025 | 8.00 | 8.10 | 7.62 | 8.00 | 8.00 | - | 168,090 |
| Oct 29, 2025 | 8.00 | 8.15 | 8.00 | 8.00 | 8.00 | - | 40 |
| Oct 28, 2025 | 8.00 | 8.15 | 7.57 | 8.00 | 8.00 | - | 58,179 |
| Oct 27, 2025 | 8.00 | 8.12 | 7.63 | 8.00 | 8.00 | - | 167,326 |
| Oct 24, 2025 | 8.00 | 8.15 | 8.00 | 8.00 | 8.00 | - | 268,872 |
| Oct 23, 2025 | 7.75 | 8.15 | 7.52 | 8.00 | 8.00 | 3.23% | 240,986 |
| Oct 22, 2025 | 7.75 | 9.00 | 7.50 | 7.75 | 7.75 | 4.73% | 1,337,913 |
| Oct 21, 2025 | 7.50 | 7.50 | 7.31 | 7.40 | 7.40 | -1.33% | 145,986 |
| Oct 20, 2025 | 7.50 | 7.90 | 7.00 | 7.50 | 7.50 | - | 72,619 |
| Oct 17, 2025 | 7.38 | 7.73 | 7.38 | 7.50 | 7.50 | 1.63% | 142,700 |
| Oct 16, 2025 | 7.50 | 7.50 | 7.30 | 7.38 | 7.38 | -1.60% | 90,000 |
| Oct 15, 2025 | 7.50 | 7.75 | 7.50 | 7.50 | 7.50 | - | 517 |
| Oct 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 539,910 |
| Oct 13, 2025 | 7.25 | 7.74 | 7.00 | 7.50 | 7.50 | 3.45% | 121,035 |
| Oct 10, 2025 | 7.25 | 7.50 | 7.25 | 7.25 | 7.25 | - | 75,000 |
| Oct 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1,155,542 |
| Oct 8, 2025 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | - | 83,758 |
| Oct 7, 2025 | 7.25 | 7.50 | 7.02 | 7.25 | 7.25 | - | 281,782 |
| Oct 6, 2025 | 6.50 | 7.25 | 6.50 | 7.25 | 7.25 | 11.54% | 620,949 |
| Oct 3, 2025 | 6.75 | 6.83 | 6.48 | 6.50 | 6.50 | -3.70% | 505,567 |
| Oct 2, 2025 | 7.13 | 7.14 | 6.50 | 6.75 | 6.75 | -5.33% | 140,859 |
| Oct 1, 2025 | 7.38 | 7.75 | 7.00 | 7.13 | 7.13 | -3.39% | 120,645 |
| Sep 30, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 136,136 |
| Sep 29, 2025 | 7.38 | 7.38 | 7.15 | 7.38 | 7.38 | - | 9,724 |
| Sep 26, 2025 | 7.38 | 7.75 | 7.08 | 7.38 | 7.38 | - | 26,210 |
| Sep 25, 2025 | 7.38 | 7.64 | 7.10 | 7.38 | 7.38 | - | 305,000 |
| Sep 24, 2025 | 7.63 | 7.75 | 7.38 | 7.38 | 7.38 | -3.28% | 47,093 |
| Sep 23, 2025 | 7.63 | 7.65 | 7.55 | 7.63 | 7.63 | - | 118,465 |
| Sep 22, 2025 | 7.75 | 8.00 | 7.51 | 7.63 | 7.63 | -1.55% | 316,975 |
| Sep 19, 2025 | 7.75 | 8.00 | 7.61 | 7.75 | 7.75 | - | 486 |
| Sep 18, 2025 | 7.75 | 7.75 | 7.71 | 7.75 | 7.75 | - | 4,666 |
| Sep 17, 2025 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | - | 115,000 |
| Sep 16, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 8,326 |
| Sep 15, 2025 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | - | 577 |
| Sep 12, 2025 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | - | 30,125 |
| Sep 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 61 |
| Sep 10, 2025 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | - | 13 |
| Sep 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 232,000 |
| Sep 8, 2025 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | - | 48,503 |
| Sep 5, 2025 | 7.75 | 8.25 | 7.55 | 7.75 | 7.75 | -3.13% | 48,489 |
| Sep 4, 2025 | 7.75 | 8.00 | 7.71 | 8.00 | 8.00 | 3.23% | 62,335 |
| Sep 3, 2025 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | - | 52,765 |
| Sep 2, 2025 | 7.50 | 7.99 | 7.50 | 7.75 | 7.75 | 3.33% | 176,500 |
| Sep 1, 2025 | 7.85 | 8.00 | 7.50 | 7.50 | 7.50 | - | 10,018 |
| Aug 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 28, 2025 | 7.36 | 7.50 | 7.36 | 7.50 | 7.50 | - | 1,000 |
| Aug 27, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | - | 20,000 |
| Aug 26, 2025 | 7.77 | 8.00 | 7.36 | 7.50 | 7.50 | - | 111,000 |
| Aug 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |