Hargreaves Services Plc (AIM:HSP)
London · Delayed Price · Currency is GBP · Price in GBX 658.00
-16.00 (-2.37%)
At close: Jan 23, 2026
Hargreaves Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 676.00 | 680.00 | 654.00 | 658.00 | 658.00 | -2.37% | 33,551 |
| Jan 22, 2026 | 666.00 | 678.00 | 650.06 | 674.00 | 674.00 | 2.12% | 37,362 |
| Jan 21, 2026 | 660.00 | 678.00 | 656.00 | 660.00 | 660.00 | -0.90% | 39,286 |
| Jan 20, 2026 | 652.00 | 678.00 | 634.00 | 666.00 | 666.00 | 0.30% | 41,448 |
| Jan 19, 2026 | 650.00 | 680.00 | 638.00 | 664.00 | 664.00 | - | 38,449 |
| Jan 16, 2026 | 666.00 | 680.00 | 632.00 | 664.00 | 664.00 | -0.30% | 55,172 |
| Jan 15, 2026 | 638.00 | 668.00 | 622.00 | 666.00 | 666.00 | 2.46% | 76,602 |
| Jan 14, 2026 | 654.00 | 654.00 | 634.00 | 650.00 | 650.00 | - | 39,016 |
| Jan 13, 2026 | 650.00 | 660.00 | 622.00 | 650.00 | 650.00 | 0.62% | 29,732 |
| Jan 12, 2026 | 660.00 | 660.00 | 636.00 | 646.00 | 646.00 | -2.12% | 33,298 |
| Jan 9, 2026 | 658.00 | 660.00 | 638.00 | 660.00 | 660.00 | 0.92% | 23,772 |
| Jan 8, 2026 | 670.00 | 680.00 | 630.00 | 654.00 | 654.00 | - | 72,251 |
| Jan 7, 2026 | 654.00 | 674.00 | 654.00 | 654.00 | 654.00 | -2.39% | 28,266 |
| Jan 6, 2026 | 664.00 | 678.00 | 654.00 | 670.00 | 670.00 | 1.21% | 34,403 |
| Jan 5, 2026 | 658.00 | 676.00 | 652.00 | 662.00 | 662.00 | 0.61% | 38,066 |
| Jan 2, 2026 | 660.00 | 662.00 | 652.00 | 658.00 | 658.00 | 0.61% | 20,699 |
| Dec 31, 2025 | 671.29 | 656.00 | 652.00 | 654.00 | 654.00 | -0.30% | 10,524 |
| Dec 30, 2025 | 652.00 | 680.00 | 640.00 | 656.00 | 656.00 | -2.38% | 25,880 |
| Dec 29, 2025 | 678.00 | 672.00 | 658.00 | 672.00 | 672.00 | 2.44% | 15,738 |
| Dec 24, 2025 | 656.00 | 678.00 | 656.00 | 656.00 | 656.00 | -0.91% | 5,454 |
| Dec 23, 2025 | 674.00 | 678.00 | 650.00 | 662.00 | 662.00 | -1.19% | 12,188 |
| Dec 22, 2025 | 666.00 | 680.00 | 652.00 | 670.00 | 670.00 | 0.30% | 36,609 |
| Dec 19, 2025 | 656.00 | 676.00 | 642.00 | 668.00 | 668.00 | 2.45% | 30,044 |
| Dec 18, 2025 | 650.00 | 680.00 | 642.00 | 652.00 | 652.00 | -1.21% | 25,764 |
| Dec 17, 2025 | 650.00 | 678.00 | 644.00 | 660.00 | 660.00 | 1.23% | 19,821 |
| Dec 16, 2025 | 670.00 | 678.00 | 652.00 | 652.00 | 652.00 | -2.40% | 31,161 |
| Dec 15, 2025 | 654.00 | 678.00 | 652.00 | 668.00 | 668.00 | 0.30% | 26,515 |
| Dec 12, 2025 | 656.00 | 678.00 | 650.00 | 666.00 | 666.00 | 1.52% | 43,776 |
| Dec 11, 2025 | 690.00 | 660.00 | 650.00 | 656.00 | 656.00 | -1.20% | 58,417 |
| Dec 10, 2025 | 640.00 | 678.00 | 638.00 | 664.00 | 664.00 | 1.84% | 20,703 |
| Dec 9, 2025 | 652.00 | 678.00 | 643.00 | 652.00 | 652.00 | -0.61% | 18,609 |
| Dec 8, 2025 | 642.00 | 678.00 | 642.00 | 656.00 | 656.00 | 1.23% | 22,398 |
| Dec 5, 2025 | 648.00 | 678.00 | 642.00 | 648.00 | 648.00 | -1.22% | 34,182 |
| Dec 4, 2025 | 680.00 | 656.00 | 652.00 | 656.00 | 656.00 | 1.55% | 6,741 |
| Dec 3, 2025 | 642.00 | 648.00 | 646.00 | 646.00 | 646.00 | -0.62% | 25,428 |
| Dec 2, 2025 | 644.00 | 664.00 | 640.00 | 650.00 | 650.00 | 0.31% | 22,472 |
| Dec 1, 2025 | 668.00 | 696.00 | 642.00 | 648.00 | 648.00 | -1.52% | 135,278 |
| Nov 28, 2025 | 678.00 | 694.00 | 656.00 | 658.00 | 658.00 | - | 34,836 |
| Nov 27, 2025 | 670.00 | 696.00 | 638.00 | 658.00 | 658.00 | -0.90% | 24,099 |
| Nov 26, 2025 | 640.00 | 664.00 | 612.00 | 664.00 | 664.00 | 7.10% | 65,233 |
| Nov 25, 2025 | 626.00 | 638.00 | 614.00 | 620.00 | 620.00 | 0.65% | 29,067 |
| Nov 24, 2025 | 640.50 | 634.00 | 616.00 | 616.00 | 616.00 | -3.75% | 23,213 |
| Nov 21, 2025 | 640.00 | 648.00 | 618.00 | 640.00 | 640.00 | 1.59% | 24,644 |
| Nov 20, 2025 | 630.00 | 668.00 | 626.00 | 630.00 | 630.00 | - | 43,958 |
| Nov 19, 2025 | 630.00 | 668.00 | 620.00 | 630.00 | 630.00 | -0.94% | 15,860 |
| Nov 18, 2025 | 646.00 | 678.00 | 621.00 | 636.00 | 636.00 | -3.64% | 39,309 |
| Nov 17, 2025 | 670.00 | 678.00 | 644.00 | 660.00 | 660.00 | -1.49% | 24,502 |
| Nov 14, 2025 | 670.00 | 670.00 | 634.02 | 670.00 | 670.00 | 3.08% | 9,734 |
| Nov 13, 2025 | 660.00 | 670.00 | 632.00 | 650.00 | 650.00 | -1.52% | 29,441 |
| Nov 12, 2025 | 632.00 | 670.00 | 630.00 | 660.00 | 660.00 | -0.60% | 24,062 |