Hargreaves Services Plc (AIM:HSP)
London · Delayed Price · Currency is GBP · Price in GBX 714.00
-16.00 (-2.19%)
Mar 26, 2026, 4:35 PM GMT
Hargreaves Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 716.00 | 730.00 | 714.00 | 714.00 | 714.00 | -2.19% | 44,598 |
| Mar 25, 2026 | 690.00 | 730.00 | 690.00 | 730.00 | 730.00 | 5.80% | 70,225 |
| Mar 24, 2026 | 702.00 | 748.00 | 689.18 | 690.00 | 690.00 | -3.90% | 37,992 |
| Mar 23, 2026 | 692.00 | 732.00 | 664.00 | 718.00 | 718.00 | 1.13% | 67,758 |
| Mar 20, 2026 | 758.00 | 760.00 | 680.98 | 710.00 | 710.00 | -4.57% | 36,832 |
| Mar 19, 2026 | 736.00 | 758.00 | 724.00 | 744.00 | 744.00 | -2.11% | 83,355 |
| Mar 18, 2026 | 760.00 | 770.00 | 740.00 | 760.00 | 740.50 | -0.52% | 40,405 |
| Mar 17, 2026 | 764.00 | 784.00 | 742.00 | 764.00 | 744.40 | 1.33% | 12,979 |
| Mar 16, 2026 | 750.00 | 790.00 | 740.00 | 754.00 | 734.65 | -2.08% | 77,048 |
| Mar 13, 2026 | 784.00 | 794.00 | 766.00 | 770.00 | 750.24 | -0.77% | 26,449 |
| Mar 12, 2026 | 768.00 | 790.00 | 752.00 | 776.00 | 756.09 | -0.77% | 24,163 |
| Mar 11, 2026 | 772.00 | 790.00 | 742.00 | 782.00 | 761.94 | 1.03% | 41,389 |
| Mar 10, 2026 | 770.00 | 774.00 | 732.00 | 774.00 | 754.14 | 5.74% | 30,785 |
| Mar 9, 2026 | 750.00 | 786.00 | 712.00 | 732.00 | 713.22 | -3.68% | 75,263 |
| Mar 6, 2026 | 796.00 | 796.00 | 726.50 | 760.00 | 740.50 | -1.30% | 49,281 |
| Mar 5, 2026 | 764.00 | 788.00 | 750.00 | 770.00 | 750.24 | 2.67% | 37,060 |
| Mar 4, 2026 | 736.00 | 780.00 | 736.00 | 750.00 | 730.76 | 1.08% | 80,142 |
| Mar 3, 2026 | 794.00 | 794.00 | 738.00 | 742.00 | 722.96 | -7.94% | 73,576 |
| Mar 2, 2026 | 806.00 | 826.00 | 774.00 | 806.00 | 785.32 | 0.50% | 41,926 |
| Feb 27, 2026 | 826.00 | 830.00 | 786.00 | 802.00 | 781.42 | 0.25% | 49,274 |
| Feb 26, 2026 | 780.00 | 810.00 | 780.00 | 800.00 | 779.47 | 0.76% | 32,723 |
| Feb 25, 2026 | 804.00 | 820.00 | 770.00 | 794.00 | 773.63 | -1.24% | 38,427 |
| Feb 24, 2026 | 806.00 | 806.00 | 772.00 | 804.00 | 783.37 | 1.52% | 115,811 |
| Feb 23, 2026 | 806.00 | 806.00 | 770.00 | 792.00 | 771.68 | 1.54% | 17,662 |
| Feb 20, 2026 | 770.00 | 804.00 | 770.00 | 780.00 | 759.99 | - | 38,611 |
| Feb 19, 2026 | 806.00 | 806.00 | 770.00 | 780.00 | 759.99 | -1.76% | 20,468 |
| Feb 18, 2026 | 800.00 | 804.00 | 770.00 | 794.00 | 773.63 | 1.28% | 21,712 |
| Feb 17, 2026 | 810.00 | 820.00 | 770.00 | 784.00 | 763.88 | -0.25% | 26,170 |
| Feb 16, 2026 | 800.00 | 820.00 | 784.00 | 786.00 | 765.83 | -1.01% | 20,442 |
| Feb 13, 2026 | 808.00 | 818.00 | 772.00 | 794.00 | 773.63 | - | 16,882 |
| Feb 12, 2026 | 772.00 | 804.00 | 772.00 | 794.00 | 773.63 | 1.28% | 61,851 |
| Feb 11, 2026 | 818.00 | 818.00 | 772.00 | 784.00 | 763.88 | -1.51% | 55,689 |
| Feb 10, 2026 | 820.00 | 820.00 | 788.00 | 796.00 | 775.58 | -1.24% | 50,876 |
| Feb 9, 2026 | 800.00 | 814.74 | 762.00 | 806.00 | 785.32 | 1.51% | 67,639 |
| Feb 6, 2026 | 774.00 | 800.00 | 762.00 | 794.00 | 773.63 | 0.76% | 74,474 |
| Feb 5, 2026 | 770.00 | 796.00 | 740.00 | 788.00 | 767.78 | 3.68% | 58,586 |
| Feb 4, 2026 | 770.00 | 770.00 | 742.00 | 760.00 | 740.50 | 0.80% | 28,244 |
| Feb 3, 2026 | 756.00 | 768.00 | 722.00 | 754.00 | 734.65 | 1.34% | 52,604 |
| Feb 2, 2026 | 750.00 | 770.00 | 710.00 | 744.00 | 724.91 | -0.80% | 115,264 |
| Jan 30, 2026 | 748.00 | 770.00 | 710.00 | 750.00 | 730.76 | 1.35% | 117,503 |
| Jan 29, 2026 | 722.00 | 750.00 | 690.00 | 740.00 | 721.01 | 3.64% | 217,209 |
| Jan 28, 2026 | 702.00 | 734.08 | 686.00 | 714.00 | 695.68 | 6.57% | 105,717 |
| Jan 27, 2026 | 640.00 | 674.00 | 640.00 | 670.00 | 652.81 | 0.30% | 44,928 |
| Jan 26, 2026 | 670.00 | 680.00 | 642.00 | 668.00 | 650.86 | 1.52% | 60,298 |
| Jan 23, 2026 | 676.00 | 680.00 | 654.00 | 658.00 | 641.12 | -2.37% | 33,551 |
| Jan 22, 2026 | 666.00 | 678.00 | 650.06 | 674.00 | 656.71 | 2.12% | 37,362 |
| Jan 21, 2026 | 660.00 | 680.00 | 636.00 | 660.00 | 643.07 | -0.90% | 45,287 |
| Jan 20, 2026 | 652.00 | 678.00 | 634.00 | 666.00 | 648.91 | 0.30% | 41,448 |
| Jan 19, 2026 | 650.00 | 680.00 | 638.00 | 664.00 | 646.96 | - | 38,449 |
| Jan 16, 2026 | 666.00 | 680.00 | 632.00 | 664.00 | 646.96 | -0.30% | 55,172 |