Hargreaves Services Plc (AIM:HSP)
London · Delayed Price · Currency is GBP · Price in GBX 772.00
+2.00 (0.26%)
Mar 6, 2026, 12:02 PM GMT
Hargreaves Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 764.00 | 788.00 | 750.00 | 771.48 | - | 2.86% | 33,278 |
| Mar 4, 2026 | 736.00 | 780.00 | 736.00 | 750.00 | 750.00 | 1.08% | 80,142 |
| Mar 3, 2026 | 794.00 | 794.00 | 738.00 | 742.00 | 742.00 | -7.94% | 69,825 |
| Mar 2, 2026 | 806.00 | 826.00 | 774.00 | 806.00 | 806.00 | 0.50% | 41,926 |
| Feb 27, 2026 | 826.00 | 830.00 | 786.00 | 802.00 | 802.00 | 0.25% | 49,274 |
| Feb 26, 2026 | 780.00 | 810.00 | 780.00 | 800.00 | 800.00 | 0.76% | 22,721 |
| Feb 25, 2026 | 804.00 | 820.00 | 770.00 | 794.00 | 794.00 | -1.24% | 28,427 |
| Feb 24, 2026 | 806.00 | 806.00 | 772.00 | 804.00 | 804.00 | 1.52% | 115,811 |
| Feb 23, 2026 | 806.00 | 806.00 | 770.00 | 792.00 | 792.00 | 1.54% | 17,662 |
| Feb 20, 2026 | 770.00 | 804.00 | 770.00 | 780.00 | 780.00 | - | 38,611 |
| Feb 19, 2026 | 806.00 | 806.00 | 770.00 | 780.00 | 780.00 | -1.76% | 20,468 |
| Feb 18, 2026 | 800.00 | 804.00 | 770.00 | 794.00 | 794.00 | 1.28% | 21,712 |
| Feb 17, 2026 | 820.00 | 810.00 | 770.00 | 784.00 | 784.00 | -0.25% | 26,172 |
| Feb 16, 2026 | 800.00 | 820.00 | 784.00 | 786.00 | 786.00 | -1.01% | 20,442 |
| Feb 13, 2026 | 808.00 | 818.00 | 772.00 | 794.00 | 794.00 | - | 16,882 |
| Feb 12, 2026 | 772.00 | 804.00 | 772.00 | 794.00 | 794.00 | 1.28% | 61,851 |
| Feb 11, 2026 | 808.00 | 818.00 | 784.00 | 784.00 | 784.00 | -1.51% | 43,189 |
| Feb 10, 2026 | 820.00 | 820.00 | 792.00 | 796.00 | 796.00 | -1.24% | 47,552 |
| Feb 9, 2026 | 800.00 | 810.00 | 800.00 | 806.00 | 806.00 | 1.51% | 67,638 |
| Feb 6, 2026 | 774.00 | 800.00 | 762.00 | 794.00 | 794.00 | 0.76% | 74,474 |
| Feb 5, 2026 | 770.00 | 796.00 | 740.00 | 788.00 | 788.00 | 3.68% | 58,586 |
| Feb 4, 2026 | 770.00 | 770.00 | 742.00 | 760.00 | 760.00 | 0.80% | 28,244 |
| Feb 3, 2026 | 756.00 | 768.00 | 722.00 | 754.00 | 754.00 | 1.34% | 41,882 |
| Feb 2, 2026 | 710.00 | 760.00 | 724.00 | 744.00 | 744.00 | -0.80% | 102,760 |
| Jan 30, 2026 | 748.00 | 770.00 | 710.00 | 750.00 | 750.00 | 1.35% | 117,503 |
| Jan 29, 2026 | 722.00 | 750.00 | 690.00 | 740.00 | 740.00 | 3.64% | 217,209 |
| Jan 28, 2026 | 702.00 | 734.08 | 686.00 | 714.00 | 714.00 | 6.57% | 105,717 |
| Jan 27, 2026 | 640.00 | 674.00 | 640.00 | 670.00 | 670.00 | 0.30% | 44,928 |
| Jan 26, 2026 | 670.00 | 680.00 | 642.00 | 668.00 | 668.00 | 1.52% | 60,298 |
| 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 |