Hardide plc (AIM:HDD)
London · Delayed Price · Currency is GBP · Price in GBX 59.67
-0.33 (-0.54%)
May 28, 2026, 4:22 PM GMT
Hardide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 60.74 | 61.00 | 59.00 | 60.00 | - | - | 398,554 |
| May 27, 2026 | 55.02 | 64.00 | 55.02 | 60.00 | 60.00 | 17.65% | 1,729,082 |
| May 26, 2026 | 51.00 | 52.00 | 48.01 | 51.00 | 51.00 | 2.00% | 438,294 |
| May 22, 2026 | 41.50 | 50.98 | 40.00 | 50.00 | 50.00 | 20.48% | 1,490,011 |
| May 21, 2026 | 43.00 | 43.10 | 36.20 | 41.50 | 41.50 | 7.79% | 776,663 |
| May 20, 2026 | 38.00 | 39.00 | 35.13 | 38.50 | 38.50 | - | 385,741 |
| May 19, 2026 | 38.50 | 40.90 | 37.05 | 38.50 | 38.50 | - | 96,813 |
| May 18, 2026 | 39.00 | 40.00 | 37.01 | 38.50 | 38.50 | -1.28% | 299,902 |
| May 15, 2026 | 36.50 | 40.95 | 36.22 | 39.00 | 39.00 | 5.41% | 123,658 |
| May 14, 2026 | 37.00 | 38.00 | 36.03 | 37.00 | 37.00 | - | 233,318 |
| May 13, 2026 | 36.00 | 37.94 | 35.30 | 37.00 | 37.00 | 2.78% | 77,224 |
| May 12, 2026 | 38.00 | 39.00 | 35.36 | 36.00 | 36.00 | -5.26% | 110,457 |
| May 11, 2026 | 35.50 | 38.10 | 35.08 | 38.00 | 38.00 | 7.04% | 332,430 |
| May 8, 2026 | 40.00 | 41.00 | 34.17 | 35.50 | 35.50 | -11.25% | 1,530,865 |
| May 7, 2026 | 40.00 | 43.00 | 39.00 | 40.00 | 40.00 | - | 712,242 |
| May 6, 2026 | 39.50 | 41.99 | 38.02 | 40.00 | 40.00 | 1.27% | 337,853 |
| May 5, 2026 | 37.50 | 41.00 | 36.00 | 39.50 | 39.50 | 5.33% | 1,479,044 |
| May 1, 2026 | 35.50 | 39.00 | 35.70 | 37.50 | 37.50 | 5.63% | 919,507 |
| Apr 30, 2026 | 36.50 | 36.87 | 35.00 | 35.50 | 35.50 | -2.74% | 149,241 |
| Apr 29, 2026 | 37.00 | 37.87 | 34.35 | 36.50 | 36.50 | -1.88% | 374,957 |
| Apr 28, 2026 | 36.50 | 39.00 | 36.00 | 37.20 | 37.20 | 6.29% | 1,240,430 |
| Apr 27, 2026 | 34.50 | 35.85 | 33.08 | 35.00 | 35.00 | 1.45% | 258,054 |
| Apr 24, 2026 | 31.50 | 35.09 | 31.38 | 34.50 | 34.50 | 9.52% | 178,123 |
| Apr 23, 2026 | 33.00 | 33.99 | 30.55 | 31.50 | 31.50 | -4.55% | 199,413 |
| Apr 22, 2026 | 35.00 | 34.98 | 32.00 | 33.00 | 33.00 | -5.71% | 83,677 |
| Apr 21, 2026 | 35.00 | 35.98 | 34.00 | 35.00 | 35.00 | - | 271,090 |
| Apr 20, 2026 | 35.00 | 35.80 | 34.22 | 35.00 | 35.00 | - | 67,615 |
| Apr 17, 2026 | 34.00 | 35.60 | 33.00 | 35.00 | 35.00 | 2.94% | 171,172 |
| Apr 16, 2026 | 34.50 | 35.97 | 33.00 | 34.00 | 34.00 | -2.86% | 83,067 |
| Apr 15, 2026 | 34.50 | 35.97 | 33.00 | 35.00 | 35.00 | 1.45% | 87,935 |
| Apr 14, 2026 | 34.00 | 35.96 | 32.10 | 34.50 | 34.50 | 1.47% | 100,523 |
| Apr 13, 2026 | 34.00 | 35.96 | 32.10 | 34.00 | 34.00 | - | 94,246 |
| Apr 10, 2026 | 34.00 | 35.25 | 32.10 | 34.00 | 34.00 | - | 65,462 |
| Apr 9, 2026 | 34.00 | 35.96 | 33.88 | 34.00 | 34.00 | - | 34,106 |
| Apr 8, 2026 | 32.00 | 35.70 | 30.65 | 34.00 | 34.00 | 7.94% | 412,447 |
| Apr 7, 2026 | 31.50 | 32.40 | 30.02 | 31.50 | 31.50 | - | 26,172 |
| Apr 2, 2026 | 32.00 | 32.40 | 30.15 | 31.50 | 31.50 | -1.56% | 152,619 |
| Apr 1, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 153,132 |
| Mar 31, 2026 | 29.50 | 33.00 | 30.50 | 32.00 | 32.00 | 8.47% | 181,792 |
| Mar 30, 2026 | 33.50 | 33.00 | 28.65 | 29.50 | 29.50 | -11.94% | 457,758 |
| Mar 27, 2026 | 33.50 | 33.80 | 32.03 | 33.50 | 33.50 | - | 511,180 |
| Mar 26, 2026 | 33.50 | 34.40 | 32.00 | 33.50 | 33.50 | 1.52% | 308,709 |
| Mar 25, 2026 | 33.50 | 34.99 | 32.33 | 33.00 | 33.00 | -1.49% | 409,716 |
| Mar 24, 2026 | 33.50 | 34.89 | 32.26 | 33.50 | 33.50 | 4.69% | 277,373 |
| Mar 23, 2026 | 31.50 | 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 |