Hardide plc (AIM:HDD)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
+0.50 (6.67%)
Sep 1, 2025, 8:07 AM GMT+1
Hardide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 21, 2025 | 7.90 | 7.90 | 7.36 | 7.50 | 7.50 | - | 28,018 |
| Aug 20, 2025 | 7.36 | 7.50 | 7.36 | 7.50 | 7.50 | - | 8,118 |
| Aug 19, 2025 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | - | 1,264 |
| Aug 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 15, 2025 | 7.77 | 7.77 | 7.50 | 7.50 | 7.50 | - | 25,432 |
| Aug 14, 2025 | 7.77 | 7.77 | 7.50 | 7.50 | 7.50 | - | 64,735 |
| Aug 13, 2025 | 7.31 | 7.77 | 7.31 | 7.50 | 7.50 | - | 10,857 |
| Aug 12, 2025 | 7.53 | 7.90 | 7.50 | 7.50 | 7.50 | -3.23% | 16,559 |
| Aug 11, 2025 | 7.90 | 7.90 | 7.53 | 7.75 | 7.75 | - | 67 |
| Aug 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 6, 2025 | 7.78 | 7.78 | 7.75 | 7.75 | 7.75 | - | 34,800 |
| Aug 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 4, 2025 | 7.53 | 7.78 | 7.53 | 7.75 | 7.75 | - | 26,967 |
| Aug 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 31, 2025 | 7.51 | 7.78 | 7.51 | 7.75 | 7.75 | - | 122,587 |
| Jul 30, 2025 | 7.51 | 7.90 | 7.51 | 7.75 | 7.75 | - | 303,579 |
| Jul 29, 2025 | 7.50 | 7.90 | 7.50 | 7.75 | 7.75 | - | 81,862 |
| Jul 28, 2025 | 7.61 | 7.90 | 7.51 | 7.75 | 7.75 | - | 197,958 |
| Jul 25, 2025 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | - | 3,123 |
| Jul 24, 2025 | 7.85 | 8.00 | 7.75 | 7.75 | 7.75 | - | 18,751 |
| Jul 23, 2025 | 8.16 | 8.16 | 7.50 | 7.75 | 7.75 | -3.13% | 264,217 |
| Jul 22, 2025 | 8.16 | 8.16 | 8.00 | 8.00 | 8.00 | - | 453 |
| Jul 21, 2025 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | - | 460,148 |
| Jul 18, 2025 | 8.50 | 8.50 | 7.85 | 8.00 | 8.00 | - | 272,614 |
| Jul 17, 2025 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | - | 93 |
| Jul 16, 2025 | 8.49 | 8.49 | 7.81 | 8.00 | 8.00 | - | 13,950 |
| Jul 15, 2025 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | - | 240 |
| Jul 14, 2025 | 8.39 | 8.39 | 8.00 | 8.00 | 8.00 | - | 6,172 |
| Jul 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 10, 2025 | 8.39 | 8.39 | 8.00 | 8.00 | 8.00 | - | 2,264 |
| Jul 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 8, 2025 | 8.12 | 8.40 | 8.00 | 8.00 | 8.00 | -3.03% | 10,659 |
| Jul 7, 2025 | 8.30 | 8.40 | 8.00 | 8.25 | 8.25 | - | 41,367 |
| Jul 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 2, 2025 | 8.06 | 8.30 | 8.01 | 8.25 | 8.25 | - | 59,502 |
| Jul 1, 2025 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | - | 70,000 |
| Jun 30, 2025 | 8.40 | 8.50 | 8.05 | 8.25 | 8.25 | - | 136,937 |
| Jun 27, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | - | 120,000 |
| Jun 26, 2025 | 8.48 | 8.48 | 8.03 | 8.25 | 8.25 | - | 102,135 |
| Jun 25, 2025 | 8.10 | 8.48 | 8.10 | 8.25 | 8.25 | - | 15,904 |
| Jun 24, 2025 | 8.40 | 8.48 | 8.10 | 8.25 | 8.25 | - | 21,167 |
| Jun 23, 2025 | 8.48 | 8.48 | 8.10 | 8.25 | 8.25 | - | 2,569 |
| Jun 20, 2025 | 8.40 | 8.40 | 8.10 | 8.25 | 8.25 | - | 130,000 |