Hardide plc (AIM:HDD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 130.00
+2.00 (1.56%)
Nov 3, 2026, 4:36 PM GMT
Hardide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 127.00 | 132.00 | 124.00 | 130.00 | 130.00 | 1.56% | 399,497 |
| Nov 2, 2026 | 126.50 | 128.00 | 122.00 | 128.00 | 128.00 | 1.19% | 161,318 |
| Oct 30, 2026 | 122.50 | 128.00 | 121.00 | 126.50 | 126.50 | 3.27% | 379,365 |
| Oct 29, 2026 | 122.00 | 125.00 | 116.00 | 122.50 | 122.50 | -1.21% | 322,515 |
| Oct 28, 2026 | 123.00 | 125.00 | 120.00 | 124.00 | 124.00 | 0.81% | 127,062 |
| Oct 27, 2026 | 119.00 | 127.00 | 117.00 | 123.00 | 123.00 | 3.36% | 420,076 |
| Oct 26, 2026 | 119.50 | 121.00 | 117.00 | 119.00 | 119.00 | -0.42% | 322,720 |
| Oct 23, 2026 | 113.50 | 122.00 | 112.00 | 119.50 | 119.50 | 6.70% | 785,035 |
| Oct 22, 2026 | 111.50 | 114.00 | 106.00 | 112.00 | 112.00 | 0.45% | 418,177 |
| Oct 21, 2026 | 108.00 | 115.00 | 106.00 | 111.50 | 111.50 | 7.21% | 1,244,485 |
| Oct 20, 2026 | 103.00 | 107.50 | 102.00 | 104.00 | 104.00 | 0.97% | 115,523 |
| Oct 19, 2026 | 106.50 | 108.00 | 98.75 | 103.00 | 103.00 | -3.74% | 306,933 |
| Oct 16, 2026 | 110.50 | 111.00 | 104.00 | 107.00 | 107.00 | -3.17% | 241,971 |
| Oct 15, 2026 | 108.50 | 112.00 | 105.00 | 110.50 | 110.50 | 1.84% | 747,067 |
| Oct 14, 2026 | 104.50 | 109.00 | 103.30 | 108.50 | 108.50 | 3.83% | 319,737 |
| Oct 13, 2026 | 105.00 | 106.00 | 102.00 | 104.50 | 104.50 | -0.48% | 184,428 |
| Oct 12, 2026 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 156,075 |
| Oct 9, 2026 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.96% | 299,665 |
| Oct 8, 2026 | 103.50 | 109.00 | 102.00 | 104.00 | 104.00 | - | 325,082 |
| Oct 7, 2026 | 99.50 | 105.00 | 99.60 | 104.00 | 104.00 | 4.52% | 445,554 |
| Oct 6, 2026 | 99.50 | 101.00 | 96.00 | 99.50 | 99.50 | - | 128,721 |
| Oct 5, 2026 | 98.50 | 101.00 | 98.00 | 99.50 | 99.50 | 1.02% | 77,147 |
| Oct 2, 2026 | 98.50 | 101.00 | 96.00 | 98.50 | 98.50 | 0.51% | 35,115 |
| Oct 1, 2026 | 99.50 | 101.00 | 95.00 | 98.00 | 98.00 | -2.00% | 97,954 |
| Sep 30, 2026 | 99.50 | 101.00 | 98.00 | 100.00 | 100.00 | 0.50% | 65,395 |
| Sep 29, 2026 | 98.50 | 102.00 | 97.00 | 99.50 | 99.50 | -0.50% | 93,867 |
| Sep 28, 2026 | 97.50 | 101.00 | 95.00 | 100.00 | 100.00 | 2.56% | 330,979 |
| Sep 25, 2026 | 99.50 | 101.00 | 95.00 | 97.50 | 97.50 | -1.52% | 219,850 |
| Sep 24, 2026 | 95.50 | 101.00 | 95.34 | 99.00 | 99.00 | 3.66% | 242,687 |
| Sep 23, 2026 | 93.50 | 99.00 | 93.00 | 95.50 | 95.50 | 2.14% | 279,319 |
| Sep 22, 2026 | 93.00 | 96.00 | 93.00 | 93.50 | 93.50 | 0.54% | 108,075 |
| Sep 21, 2026 | 90.00 | 94.00 | 89.00 | 93.00 | 93.00 | 3.33% | 135,626 |
| Sep 18, 2026 | 90.00 | 91.37 | 87.00 | 90.00 | 90.00 | - | 81,418 |
| Sep 17, 2026 | 92.50 | 94.00 | 88.25 | 90.00 | 90.00 | -2.70% | 81,136 |
| Sep 16, 2026 | 95.50 | 97.00 | 91.00 | 92.50 | 92.50 | -3.14% | 63,746 |
| Sep 15, 2026 | 94.50 | 101.00 | 93.13 | 95.50 | 95.50 | 1.60% | 389,468 |
| Sep 14, 2026 | 91.00 | 95.00 | 86.00 | 94.00 | 94.00 | 7.43% | 621,940 |
| Sep 11, 2026 | 80.50 | 87.90 | 79.44 | 87.50 | 87.50 | 6.71% | 404,654 |
| Sep 10, 2026 | 82.00 | 83.00 | 78.50 | 82.00 | 82.00 | - | 183,221 |
| Sep 9, 2026 | 84.50 | 85.00 | 81.00 | 82.00 | 82.00 | -2.96% | 211,388 |
| Sep 8, 2026 | 86.00 | 87.00 | 84.00 | 84.50 | 84.50 | -1.74% | 70,719 |
| Sep 7, 2026 | 87.00 | 89.00 | 85.00 | 86.00 | 86.00 | -1.15% | 38,943 |
| Sep 4, 2026 | 87.00 | 89.00 | 84.00 | 87.00 | 87.00 | - | 118,199 |
| Sep 3, 2026 | 86.50 | 89.00 | 85.00 | 87.00 | 87.00 | 0.58% | 59,672 |
| Sep 2, 2026 | 88.25 | 88.72 | 83.00 | 86.50 | 86.50 | -1.98% | 197,714 |
| Sep 1, 2026 | 91.50 | 94.00 | 87.00 | 88.25 | 88.25 | -3.55% | 220,734 |
| Aug 28, 2026 | 91.50 | 92.00 | 91.00 | 91.50 | 91.50 | - | 38,467 |
| Aug 27, 2026 | 95.00 | 95.98 | 91.00 | 91.50 | 91.50 | -3.68% | 119,260 |
| Aug 26, 2026 | 96.50 | 98.00 | 94.00 | 95.00 | 95.00 | -1.55% | 105,798 |
| Aug 25, 2026 | 96.50 | 99.00 | 94.50 | 96.50 | 96.50 | - | 211,449 |