Hardide plc (AIM:HDD)
London · Delayed Price · Currency is GBP · Price in GBX 33.00
-0.50 (-1.49%)
At close: Mar 25, 2026
Hardide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 33.70 | 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | 359,716 |
| Mar 24, 2026 | 33.50 | 34.89 | 32.26 | 33.50 | 33.50 | 4.69% | 277,373 |
| Mar 23, 2026 | 32.00 | 32.92 | 30.00 | 32.00 | 32.00 | -1.54% | 313,567 |
| Mar 20, 2026 | 30.50 | 35.00 | 30.85 | 32.50 | 32.50 | 6.56% | 485,076 |
| Mar 19, 2026 | 32.00 | 32.80 | 30.10 | 30.50 | 30.50 | -4.69% | 156,624 |
| Mar 18, 2026 | 32.00 | 35.90 | 31.25 | 32.00 | 32.00 | - | 638,753 |
| Mar 17, 2026 | 33.50 | 34.87 | 31.55 | 32.00 | 32.00 | -3.03% | 124,292 |
| Mar 16, 2026 | 33.50 | 35.00 | 32.00 | 33.00 | 33.00 | -1.49% | 56,856 |
| Mar 13, 2026 | 34.00 | 35.00 | 32.55 | 33.50 | 33.50 | -1.47% | 145,959 |
| Mar 12, 2026 | 37.00 | 36.80 | 32.10 | 34.00 | 34.00 | -8.11% | 404,582 |
| Mar 11, 2026 | 37.00 | 38.00 | 36.50 | 37.00 | 37.00 | - | 216,487 |
| Mar 10, 2026 | 34.00 | 37.00 | 34.75 | 37.00 | 37.00 | 8.82% | 345,707 |
| Mar 9, 2026 | 34.00 | 35.00 | 29.50 | 34.00 | 34.00 | - | 886,330 |
| Mar 6, 2026 | 35.50 | 35.94 | 33.13 | 34.00 | 34.00 | -4.23% | 306,697 |
| Mar 5, 2026 | 35.50 | 35.99 | 35.35 | 35.50 | 35.50 | - | 72,857 |
| Mar 4, 2026 | 35.50 | 36.00 | 34.35 | 35.50 | 35.50 | - | 271,230 |
| Mar 3, 2026 | 38.50 | 38.86 | 33.50 | 35.50 | 35.50 | -10.80% | 851,263 |
| Mar 2, 2026 | 37.50 | 39.99 | 36.55 | 39.80 | 39.80 | 4.74% | 391,921 |
| Feb 27, 2026 | 33.00 | 40.80 | 33.25 | 38.00 | 38.00 | 15.15% | 2,034,590 |
| Feb 26, 2026 | 27.00 | 34.80 | 27.60 | 33.00 | 33.00 | 37.50% | 2,234,927 |
| Feb 25, 2026 | 24.00 | 24.90 | 23.00 | 24.00 | 24.00 | - | 162,617 |
| Feb 24, 2026 | 26.00 | 25.30 | 24.00 | 24.00 | 24.00 | -7.69% | 161,558 |
| Feb 23, 2026 | 26.00 | 26.80 | 25.00 | 26.00 | 26.00 | - | 21,198 |
| Feb 20, 2026 | 26.00 | 27.00 | 25.46 | 26.00 | 26.00 | - | 34,657 |
| Feb 19, 2026 | 25.50 | 26.86 | 25.39 | 26.00 | 26.00 | 1.96% | 232,219 |
| Feb 18, 2026 | 27.00 | 27.80 | 25.23 | 25.50 | 25.50 | -5.56% | 263,718 |
| Feb 17, 2026 | 24.00 | 30.40 | 24.55 | 27.00 | 27.00 | 12.50% | 1,247,717 |
| Feb 16, 2026 | 24.00 | 25.00 | 23.05 | 24.00 | 24.00 | - | 140,974 |
| Feb 13, 2026 | 24.00 | 24.40 | 23.72 | 24.00 | 24.00 | - | 144,321 |
| 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 | 23.00 | 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 | 23.00 | 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 | 20.70 | 25.90 | 21.15 | 24.50 | 24.50 | 18.36% | 1,368,503 |
| Feb 3, 2026 | 17.75 | 22.50 | 16.90 | 20.70 | 20.70 | 29.37% | 1,806,757 |
| 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 | 17.00 | 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% | 522,232 |
| 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 | 17.25 | 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 | 17.50 | 17.75 | 17.00 | 17.25 | 17.25 | -1.43% | 97,872 |