Hargreaves Services Plc (AIM:HSP)
London · Delayed Price · Currency is GBP · Price in GBX 734.08
+18.08 (2.53%)
Sep 9, 2025, 2:42 PM GMT+1
Hargreaves Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 720.00 | 736.00 | 716.00 | 716.00 | 716.00 | -0.56% | 18,083 |
| Sep 5, 2025 | 720.90 | 738.00 | 720.00 | 720.00 | 720.00 | - | 7,209 |
| Sep 4, 2025 | 744.00 | 744.00 | 720.00 | 720.00 | 720.00 | -0.55% | 16,358 |
| Sep 3, 2025 | 713.78 | 733.80 | 692.78 | 724.00 | 724.00 | 2.55% | 36,656 |
| Sep 2, 2025 | 752.00 | 786.00 | 706.00 | 706.00 | 706.00 | -6.86% | 89,417 |
| Sep 1, 2025 | 772.30 | 786.00 | 752.00 | 758.00 | 758.00 | -1.56% | 13,925 |
| Aug 29, 2025 | 786.00 | 786.00 | 746.00 | 770.00 | 770.00 | 1.32% | 15,015 |
| Aug 28, 2025 | 760.00 | 776.00 | 752.00 | 760.00 | 760.00 | 1.33% | 21,287 |
| Aug 27, 2025 | 752.00 | 786.00 | 750.00 | 750.00 | 750.00 | -3.35% | 13,911 |
| Aug 26, 2025 | 770.00 | 780.00 | 752.00 | 776.00 | 776.00 | 2.65% | 130,450 |
| Aug 22, 2025 | 780.00 | 780.00 | 754.00 | 756.00 | 756.00 | -1.56% | 8,284 |
| Aug 21, 2025 | 778.00 | 780.00 | 746.00 | 768.00 | 768.00 | 1.86% | 15,014 |
| Aug 20, 2025 | 757.35 | 778.00 | 746.00 | 754.00 | 754.00 | -2.84% | 14,497 |
| Aug 19, 2025 | 760.00 | 778.00 | 749.58 | 776.00 | 776.00 | 2.65% | 5,894 |
| Aug 18, 2025 | 778.00 | 778.00 | 746.00 | 756.00 | 756.00 | -0.53% | 19,442 |
| Aug 15, 2025 | 778.00 | 778.00 | 756.00 | 760.00 | 760.00 | - | 264,273 |
| Aug 14, 2025 | 782.76 | 790.00 | 746.00 | 760.00 | 760.00 | -0.78% | 19,693 |
| Aug 13, 2025 | 780.90 | 798.00 | 762.00 | 766.00 | 766.00 | -2.05% | 51,652 |
| Aug 12, 2025 | 750.00 | 790.00 | 748.00 | 782.00 | 782.00 | 2.36% | 219,948 |
| Aug 11, 2025 | 768.00 | 770.00 | 750.00 | 764.00 | 764.00 | -0.78% | 41,170 |
| Aug 8, 2025 | 770.00 | 770.00 | 752.00 | 770.00 | 770.00 | 1.05% | 46,651 |
| Aug 7, 2025 | 770.00 | 770.00 | 753.50 | 762.00 | 762.00 | 0.26% | 34,001 |
| Aug 6, 2025 | 762.35 | 770.00 | 752.00 | 760.00 | 760.00 | 1.06% | 13,803 |
| Aug 5, 2025 | 757.00 | 770.00 | 733.92 | 752.00 | 752.00 | - | 45,232 |
| Aug 4, 2025 | 738.00 | 760.00 | 725.90 | 752.00 | 752.00 | 1.90% | 32,977 |
| Aug 1, 2025 | 740.80 | 750.00 | 712.00 | 738.00 | 738.00 | -1.07% | 38,272 |
| Jul 31, 2025 | 718.00 | 747.10 | 712.00 | 746.00 | 746.00 | 3.90% | 25,051 |
| Jul 30, 2025 | 750.00 | 750.00 | 678.90 | 718.00 | 718.00 | -1.10% | 81,904 |
| Jul 29, 2025 | 754.00 | 760.00 | 725.94 | 726.00 | 726.00 | -3.71% | 62,809 |
| Jul 28, 2025 | 740.00 | 760.00 | 740.00 | 754.00 | 754.00 | 1.34% | 22,501 |
| Jul 25, 2025 | 760.00 | 760.00 | 736.00 | 744.00 | 744.00 | -0.80% | 27,103 |
| Jul 24, 2025 | 734.26 | 758.00 | 732.00 | 750.00 | 750.00 | 0.27% | 16,267 |
| Jul 23, 2025 | 741.00 | 752.00 | 738.80 | 748.00 | 748.00 | - | 10,653 |
| Jul 22, 2025 | 730.00 | 770.00 | 730.00 | 748.00 | 748.00 | -0.80% | 36,766 |
| Jul 21, 2025 | 770.00 | 770.00 | 730.00 | 754.00 | 754.00 | -0.26% | 23,982 |
| Jul 18, 2025 | 742.00 | 770.00 | 742.00 | 756.00 | 756.00 | 0.53% | 14,410 |
| Jul 17, 2025 | 770.00 | 770.00 | 744.00 | 752.00 | 752.00 | - | 9,575 |
| Jul 16, 2025 | 759.00 | 768.00 | 744.00 | 752.00 | 752.00 | -0.79% | 38,942 |
| Jul 15, 2025 | 770.00 | 770.00 | 744.00 | 758.00 | 758.00 | -0.26% | 21,672 |
| Jul 14, 2025 | 770.00 | 770.00 | 742.00 | 760.00 | 760.00 | 0.26% | 36,183 |
| Jul 11, 2025 | 770.00 | 770.00 | 744.00 | 758.00 | 758.00 | 0.26% | 31,646 |
| Jul 10, 2025 | 762.29 | 770.00 | 746.00 | 756.00 | 756.00 | 0.27% | 61,852 |
| Jul 9, 2025 | 760.00 | 768.00 | 742.00 | 754.00 | 754.00 | - | 56,078 |
| Jul 8, 2025 | 742.00 | 770.00 | 742.00 | 754.00 | 754.00 | 0.53% | 18,124 |
| Jul 7, 2025 | 742.00 | 770.00 | 742.00 | 750.00 | 750.00 | - | 40,942 |
| Jul 4, 2025 | 742.00 | 770.00 | 742.00 | 750.00 | 750.00 | -0.27% | 26,843 |
| Jul 3, 2025 | 750.00 | 770.00 | 742.00 | 752.00 | 752.00 | 0.53% | 14,563 |
| Jul 2, 2025 | 768.00 | 768.00 | 740.00 | 748.00 | 748.00 | 0.81% | 18,353 |
| Jul 1, 2025 | 751.80 | 766.00 | 740.00 | 742.00 | 742.00 | -0.80% | 51,329 |
| Jun 30, 2025 | 720.00 | 770.30 | 719.00 | 748.00 | 748.00 | 4.18% | 116,847 |