Hardide plc (AIM:HDD)
London · Delayed Price · Currency is GBP · Price in GBX 90.00
0.00 (0.00%)
Sep 18, 2026, 5:00 PM GMT
Hardide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 91.37 | 91.37 | 87.00 | 90.00 | 90.00 | - | 72,418 |
| Sep 17, 2026 | 93.00 | 94.00 | 88.25 | 90.00 | 90.00 | -2.70% | 81,137 |
| Sep 16, 2026 | 94.20 | 97.00 | 91.00 | 92.50 | 92.50 | -3.14% | 63,746 |
| Sep 15, 2026 | 94.99 | 101.00 | 93.13 | 95.50 | 95.50 | 1.60% | 379,467 |
| 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% | 192,904 |
| 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 | 87.52 | 89.00 | 84.00 | 87.00 | 87.00 | - | 107,197 |
| Sep 3, 2026 | 86.50 | 89.00 | 85.00 | 87.00 | 87.00 | 0.58% | 59,672 |
| Sep 2, 2026 | 88.72 | 88.72 | 83.00 | 86.50 | 86.50 | -1.98% | 197,713 |
| Sep 1, 2026 | 91.50 | 94.00 | 87.00 | 88.25 | 88.25 | -3.55% | 220,734 |
| Aug 28, 2026 | 92.00 | 92.00 | 91.00 | 91.50 | 91.50 | - | 19,123 |
| 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 |
| Aug 24, 2026 | 97.50 | 98.50 | 94.00 | 96.50 | 96.50 | -1.03% | 98,295 |
| Aug 21, 2026 | 93.00 | 99.00 | 92.00 | 97.50 | 97.50 | 5.98% | 287,759 |
| Aug 20, 2026 | 88.00 | 93.00 | 87.00 | 92.00 | 92.00 | 4.55% | 166,392 |
| Aug 19, 2026 | 91.00 | 93.00 | 87.00 | 88.00 | 88.00 | -2.22% | 218,665 |
| Aug 18, 2026 | 82.00 | 91.20 | 81.00 | 90.00 | 90.00 | 9.76% | 415,741 |
| Aug 17, 2026 | 83.50 | 85.00 | 80.00 | 82.00 | 82.00 | -2.38% | 341,896 |
| Aug 14, 2026 | 86.00 | 86.99 | 81.00 | 84.00 | 84.00 | -2.33% | 492,892 |
| Aug 13, 2026 | 88.50 | 89.00 | 83.00 | 86.00 | 86.00 | -2.82% | 668,545 |
| Aug 12, 2026 | 90.50 | 91.00 | 86.00 | 88.50 | 88.50 | -2.75% | 596,132 |
| Aug 11, 2026 | 98.50 | 100.00 | 88.15 | 91.00 | 91.00 | -7.61% | 596,391 |
| Aug 10, 2026 | 100.00 | 100.00 | 95.00 | 98.50 | 98.50 | -1.50% | 366,231 |
| Aug 7, 2026 | 100.50 | 103.00 | 98.00 | 100.00 | 100.00 | -0.50% | 149,503 |
| Aug 6, 2026 | 103.00 | 105.00 | 96.00 | 100.50 | 100.50 | -5.19% | 332,152 |
| Aug 5, 2026 | 107.00 | 108.00 | 101.00 | 106.00 | 106.00 | -0.93% | 302,672 |
| Aug 4, 2026 | 106.50 | 108.00 | 104.60 | 107.00 | 107.00 | 0.47% | 196,103 |
| Aug 3, 2026 | 103.50 | 108.00 | 102.00 | 106.50 | 106.50 | 2.90% | 359,213 |
| Jul 31, 2026 | 101.00 | 105.00 | 99.50 | 103.50 | 103.50 | 2.48% | 139,834 |
| Jul 30, 2026 | 100.00 | 104.20 | 96.52 | 101.00 | 101.00 | 0.50% | 211,608 |
| Jul 29, 2026 | 105.00 | 106.00 | 99.60 | 100.50 | 100.50 | -4.29% | 197,911 |
| Jul 28, 2026 | 102.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 422,182 |
| Jul 27, 2026 | 94.50 | 105.00 | 93.00 | 105.00 | 105.00 | 11.11% | 528,314 |
| Jul 24, 2026 | 95.50 | 97.00 | 93.00 | 94.50 | 94.50 | -1.05% | 184,168 |
| Jul 23, 2026 | 104.00 | 105.80 | 93.00 | 95.50 | 95.50 | -7.28% | 656,669 |
| Jul 22, 2026 | 79.00 | 104.00 | 80.03 | 103.00 | 103.00 | 38.26% | 2,583,768 |
| Jul 21, 2026 | 74.00 | 75.00 | 72.00 | 74.50 | 74.50 | 0.68% | 175,300 |
| Jul 20, 2026 | 75.50 | 76.00 | 73.00 | 74.00 | 74.00 | -1.99% | 106,174 |
| Jul 17, 2026 | 75.50 | 79.00 | 74.00 | 75.50 | 75.50 | - | 364,637 |
| Jul 16, 2026 | 73.00 | 77.00 | 73.95 | 75.50 | 75.50 | 3.42% | 252,454 |
| Jul 15, 2026 | 71.50 | 74.00 | 71.00 | 73.00 | 73.00 | 2.10% | 58,046 |
| Jul 14, 2026 | 71.00 | 74.00 | 70.05 | 71.50 | 71.50 | -0.69% | 137,099 |
| Jul 13, 2026 | 71.00 | 72.00 | 70.55 | 72.00 | 72.00 | 1.41% | 84,486 |
| Jul 10, 2026 | 69.00 | 72.00 | 69.88 | 71.00 | 71.00 | 2.90% | 113,196 |