Hardide plc (AIM:HDD)
London · Delayed Price · Currency is GBP · Price in GBX 105.00
+10.50 (11.11%)
Jul 27, 2026, 4:40 PM GMT
Hardide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 65.50 | 69.95 | 65.55 | 68.00 | 68.00 | 3.82% | 613,356 |
| Jun 15, 2026 | 60.90 | 67.99 | 59.33 | 65.50 | 65.50 | 9.17% | 432,375 |
| Jun 12, 2026 | 58.36 | 60.45 | 58.06 | 60.00 | 60.00 | 0.84% | 79,114 |
| Jun 11, 2026 | 61.50 | 61.99 | 55.64 | 59.50 | 59.50 | -3.25% | 357,080 |
| Jun 10, 2026 | 62.50 | 63.74 | 57.55 | 61.50 | 61.50 | -3.15% | 179,145 |
| Jun 9, 2026 | 63.50 | 67.49 | 63.25 | 63.50 | 63.50 | - | 359,843 |
| Jun 8, 2026 | 62.00 | 64.89 | 58.25 | 63.50 | 63.50 | 4.10% | 364,364 |
| Jun 5, 2026 | 66.00 | 66.50 | 57.13 | 61.00 | 61.00 | -7.58% | 1,058,401 |
| Jun 4, 2026 | 67.00 | 68.98 | 64.00 | 66.00 | 66.00 | -2.94% | 147,098 |
| Jun 3, 2026 | 66.50 | 69.90 | 65.05 | 68.00 | 68.00 | 2.26% | 910,049 |
| Jun 2, 2026 | 70.00 | 70.68 | 61.00 | 66.50 | 66.50 | -5.00% | 792,685 |
| Jun 1, 2026 | 65.30 | 68.00 | 68.00 | 70.00 | 70.00 | 8.53% | 631,034 |
| May 29, 2026 | 59.00 | 66.50 | 58.00 | 64.50 | 64.50 | 9.32% | 694,733 |
| May 28, 2026 | 60.00 | 61.00 | 58.07 | 59.00 | 59.00 | -1.67% | 530,432 |
| 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 |