Hargreaves Services Plc (AIM:HSP)
London · Delayed Price · Currency is GBP · Price in GBX 656.00
+18.00 (2.82%)
Oct 31, 2025, 4:35 PM GMT+1
Hargreaves Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 646.50 | 660.00 | 640.18 | 656.00 | 656.00 | 2.82% | 25,790 |
| Oct 30, 2025 | 640.88 | 670.00 | 628.16 | 638.00 | 638.00 | -3.04% | 40,326 |
| Oct 29, 2025 | 661.29 | 698.00 | 588.00 | 658.00 | 658.00 | -2.66% | 105,244 |
| Oct 28, 2025 | 688.00 | 690.00 | 654.88 | 676.00 | 676.00 | 0.90% | 20,765 |
| Oct 27, 2025 | 670.00 | 688.00 | 650.00 | 670.00 | 670.00 | -0.30% | 23,102 |
| Oct 24, 2025 | 655.66 | 680.00 | 653.66 | 672.00 | 672.00 | 2.44% | 22,033 |
| Oct 23, 2025 | 652.00 | 678.00 | 652.00 | 656.00 | 656.00 | -0.61% | 27,618 |
| Oct 22, 2025 | 664.00 | 674.00 | 650.00 | 660.00 | 660.00 | - | 128,334 |
| Oct 21, 2025 | 650.00 | 690.00 | 650.00 | 660.00 | 660.00 | -0.30% | 30,658 |
| Oct 20, 2025 | 660.00 | 688.00 | 656.00 | 662.00 | 662.00 | 0.61% | 41,343 |
| Oct 17, 2025 | 660.00 | 672.00 | 640.00 | 658.00 | 658.00 | -1.20% | 16,669 |
| Oct 16, 2025 | 660.00 | 672.00 | 624.00 | 666.00 | 666.00 | 3.74% | 58,547 |
| Oct 15, 2025 | 658.52 | 680.00 | 614.00 | 642.00 | 642.00 | -4.75% | 108,555 |
| Oct 14, 2025 | 660.00 | 688.00 | 642.00 | 674.00 | 674.00 | -0.88% | 62,607 |
| Oct 13, 2025 | 708.30 | 710.00 | 671.50 | 680.00 | 680.00 | -2.86% | 58,544 |
| Oct 10, 2025 | 728.00 | 728.00 | 690.67 | 700.00 | 700.00 | -1.13% | 46,056 |
| Oct 9, 2025 | 702.00 | 728.00 | 702.00 | 708.00 | 708.00 | -2.75% | 156,196 |
| Oct 8, 2025 | 702.00 | 728.00 | 702.00 | 728.00 | 728.00 | 1.39% | 18,769 |
| Oct 7, 2025 | 716.40 | 728.00 | 702.00 | 718.00 | 718.00 | 1.13% | 253,246 |
| Oct 6, 2025 | 712.73 | 728.00 | 700.00 | 710.00 | 710.00 | -0.28% | 27,742 |
| Oct 3, 2025 | 720.00 | 728.00 | 712.00 | 712.00 | 712.00 | -0.56% | 21,946 |
| Oct 2, 2025 | 709.55 | 720.00 | 692.00 | 716.00 | 716.00 | 0.85% | 12,126 |
| Oct 1, 2025 | 718.00 | 720.00 | 695.90 | 710.00 | 710.00 | - | 8,475 |
| Sep 30, 2025 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | -0.28% | 29,964 |
| Sep 29, 2025 | 720.00 | 720.00 | 678.50 | 712.00 | 712.00 | 2.01% | 35,909 |
| Sep 26, 2025 | 740.00 | 740.00 | 672.90 | 698.00 | 698.00 | -1.69% | 69,867 |
| Sep 25, 2025 | 760.00 | 760.00 | 710.00 | 710.00 | 710.00 | -7.07% | 36,923 |
| Sep 24, 2025 | 752.13 | 770.00 | 752.13 | 764.00 | 745.50 | - | 13,771 |
| Sep 23, 2025 | 750.00 | 770.00 | 750.00 | 764.00 | 745.50 | -0.78% | 27,830 |
| Sep 22, 2025 | 770.00 | 770.00 | 732.00 | 770.00 | 751.35 | 0.79% | 21,070 |
| Sep 19, 2025 | 762.24 | 770.00 | 744.00 | 764.00 | 745.50 | 1.33% | 100,711 |
| Sep 18, 2025 | 760.00 | 760.00 | 740.00 | 754.00 | 735.74 | -0.26% | 14,954 |
| Sep 17, 2025 | 748.00 | 759.76 | 712.00 | 756.00 | 737.69 | 5.29% | 22,916 |
| Sep 16, 2025 | 728.62 | 748.00 | 718.00 | 718.00 | 700.61 | -1.10% | 20,742 |
| Sep 15, 2025 | 740.00 | 744.00 | 724.91 | 726.00 | 708.42 | -0.55% | 18,846 |
| Sep 12, 2025 | 744.00 | 744.00 | 720.00 | 730.00 | 712.32 | 1.96% | 19,365 |
| Sep 11, 2025 | 744.00 | 744.00 | 712.00 | 716.00 | 698.66 | -0.28% | 8,276 |
| Sep 10, 2025 | 710.00 | 736.60 | 710.00 | 718.00 | 700.61 | 0.28% | 21,563 |
| Sep 9, 2025 | 711.30 | 740.00 | 711.30 | 716.00 | 698.66 | - | 12,296 |
| Sep 8, 2025 | 720.00 | 736.00 | 716.00 | 716.00 | 698.66 | -0.56% | 17,939 |
| Sep 5, 2025 | 720.90 | 738.00 | 720.00 | 720.00 | 702.57 | - | 7,209 |
| Sep 4, 2025 | 744.00 | 744.00 | 720.00 | 720.00 | 702.57 | -0.55% | 16,358 |
| Sep 3, 2025 | 713.78 | 733.80 | 692.78 | 724.00 | 706.47 | 2.55% | 36,656 |
| Sep 2, 2025 | 752.00 | 786.00 | 706.00 | 706.00 | 688.90 | -6.86% | 89,417 |
| Sep 1, 2025 | 772.30 | 786.00 | 752.00 | 758.00 | 739.65 | -1.56% | 13,925 |
| Aug 29, 2025 | 786.00 | 786.00 | 746.00 | 770.00 | 751.35 | 1.32% | 15,015 |
| Aug 28, 2025 | 760.00 | 776.00 | 752.00 | 760.00 | 741.60 | 1.33% | 20,963 |
| Aug 27, 2025 | 752.00 | 786.00 | 750.00 | 750.00 | 731.84 | -3.35% | 13,183 |
| Aug 26, 2025 | 770.00 | 780.00 | 752.00 | 776.00 | 757.21 | 2.65% | 130,450 |
| Aug 22, 2025 | 780.00 | 780.00 | 754.00 | 756.00 | 737.69 | -1.56% | 7,487 |