Hardide plc (AIM:HDD)
London · Delayed Price · Currency is GBP · Price in GBX 97.90
+1.40 (1.45%)
Aug 25, 2026, 4:11 PM GMT
Hardide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 96.50 | 99.00 | 94.50 | 96.50 | 96.50 | - | 211,449 |
| Aug 24, 2026 | 97.76 | 98.50 | 98.50 | 96.50 | 96.50 | -1.03% | 89,265 |
| Aug 21, 2026 | 94.20 | 96.00 | 96.00 | 97.50 | 97.50 | 5.98% | 271,087 |
| Aug 20, 2026 | 88.00 | 93.00 | 87.00 | 92.00 | 92.00 | 4.55% | 166,392 |
| Aug 19, 2026 | 92.00 | 93.00 | 87.00 | 88.00 | 88.00 | -2.22% | 183,344 |
| Aug 18, 2026 | 82.25 | 91.16 | 81.00 | 90.00 | 90.00 | 9.76% | 395,741 |
| Aug 17, 2026 | 83.96 | 85.00 | 80.00 | 82.00 | 82.00 | -2.38% | 271,897 |
| Aug 14, 2026 | 86.00 | 86.99 | 81.00 | 84.00 | 84.00 | -2.33% | 492,892 |
| Aug 13, 2026 | 88.00 | 84.50 | 84.50 | 86.00 | 86.00 | -2.82% | 658,546 |
| Aug 12, 2026 | 90.50 | 91.00 | 86.00 | 88.50 | 88.50 | -2.75% | 596,132 |
| Aug 11, 2026 | 97.75 | 100.00 | 88.15 | 91.00 | 91.00 | -7.61% | 566,390 |
| 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% | 297,152 |
| Aug 5, 2026 | 107.70 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 269,374 |
| Aug 4, 2026 | 106.50 | 108.00 | 104.55 | 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 | 103.87 | 105.00 | 99.50 | 103.50 | 103.50 | 2.48% | 130,051 |
| 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% | 182,911 |
| Jul 28, 2026 | 102.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 422,182 |
| Jul 27, 2026 | 95.96 | 105.00 | 105.00 | 105.00 | 105.00 | 11.11% | 528,312 |
| Jul 24, 2026 | 96.80 | 95.50 | 95.50 | 94.50 | 94.50 | -1.05% | 184,167 |
| Jul 23, 2026 | 103.03 | 105.75 | 93.00 | 95.50 | 95.50 | -7.28% | 656,671 |
| Jul 22, 2026 | 80.99 | 104.00 | 80.03 | 103.00 | 103.00 | 38.26% | 2,260,986 |
| 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 | - | 318,137 |
| Jul 16, 2026 | 73.95 | 77.00 | 73.95 | 75.50 | 75.50 | 3.42% | 252,456 |
| Jul 15, 2026 | 71.50 | 74.00 | 71.00 | 73.00 | 73.00 | 2.10% | 38,640 |
| 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 | 70.00 | 72.00 | 69.88 | 71.00 | 71.00 | 2.90% | 99,234 |
| Jul 9, 2026 | 66.00 | 70.00 | 64.22 | 69.00 | 69.00 | 4.55% | 145,136 |
| Jul 8, 2026 | 68.50 | 68.25 | 63.25 | 66.00 | 66.00 | -3.65% | 183,173 |
| Jul 7, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 177,053 |
| Jul 6, 2026 | 69.00 | 71.00 | 67.00 | 68.50 | 68.50 | -0.72% | 89,988 |
| Jul 3, 2026 | 68.00 | 70.46 | 66.47 | 69.00 | 69.00 | 1.47% | 63,249 |
| Jul 2, 2026 | 69.80 | 69.80 | 66.42 | 68.00 | 68.00 | - | 41,963 |
| Jul 1, 2026 | 71.00 | 72.00 | 66.00 | 68.00 | 68.00 | -4.23% | 148,438 |
| Jun 30, 2026 | 70.50 | 75.00 | 69.15 | 71.00 | 71.00 | -1.39% | 335,048 |
| Jun 29, 2026 | 66.50 | 73.00 | 65.58 | 72.00 | 72.00 | 9.92% | 213,215 |
| Jun 26, 2026 | 70.50 | 72.00 | 63.78 | 65.50 | 65.50 | -7.09% | 464,741 |
| Jun 25, 2026 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | - | 94,268 |
| Jun 24, 2026 | 71.20 | 72.00 | 70.11 | 70.50 | 70.50 | -1.40% | 164,667 |
| Jun 23, 2026 | 74.00 | 75.00 | 71.05 | 71.50 | 71.50 | -3.38% | 153,353 |
| Jun 22, 2026 | 74.50 | 76.00 | 72.35 | 74.00 | 74.00 | -0.67% | 176,346 |
| Jun 19, 2026 | 77.00 | 79.56 | 66.00 | 74.50 | 74.50 | -3.25% | 577,469 |
| Jun 18, 2026 | 74.50 | 77.58 | 72.55 | 77.00 | 77.00 | 4.76% | 782,625 |
| Jun 17, 2026 | 68.00 | 74.74 | 67.50 | 73.50 | 73.50 | 8.09% | 515,506 |