Hargreaves Services Plc (AIM:HSP)
London · Delayed Price · Currency is GBP · Price in GBX 842.00
+10.00 (1.20%)
Sep 4, 2026, 4:35 PM GMT
Hargreaves Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 832.00 | 870.00 | 830.00 | 842.00 | 842.00 | 1.20% | 78,933 |
| Sep 3, 2026 | 840.00 | 846.00 | 825.60 | 832.00 | 832.00 | -1.42% | 19,372 |
| Sep 2, 2026 | 840.00 | 868.00 | 818.00 | 844.00 | 844.00 | 0.48% | 27,329 |
| Sep 1, 2026 | 832.00 | 850.00 | 818.00 | 840.00 | 840.00 | -1.18% | 25,749 |
| Aug 28, 2026 | 830.00 | 850.00 | 817.65 | 850.00 | 850.00 | 3.16% | 364,206 |
| Aug 27, 2026 | 816.00 | 830.00 | 816.00 | 824.00 | 824.00 | -0.72% | 11,763 |
| Aug 26, 2026 | 828.00 | 830.00 | 810.00 | 830.00 | 830.00 | 0.24% | 33,708 |
| Aug 25, 2026 | 814.00 | 850.00 | 814.00 | 828.00 | 828.00 | 1.47% | 49,756 |
| Aug 24, 2026 | 820.00 | 850.00 | 814.00 | 816.00 | 816.00 | -0.24% | 112,342 |
| Aug 21, 2026 | 814.00 | 850.00 | 814.00 | 818.00 | 818.00 | -0.24% | 35,993 |
| Aug 20, 2026 | 814.00 | 844.00 | 810.20 | 820.00 | 820.00 | 0.49% | 20,916 |
| Aug 19, 2026 | 816.00 | 840.00 | 808.00 | 816.00 | 816.00 | -0.97% | 28,155 |
| Aug 18, 2026 | 808.00 | 828.00 | 808.00 | 824.00 | 824.00 | 2.49% | 174,756 |
| Aug 17, 2026 | 810.00 | 812.00 | 802.30 | 804.00 | 804.00 | -0.74% | 42,291 |
| Aug 14, 2026 | 808.00 | 830.00 | 804.40 | 810.00 | 810.00 | - | 1,485,242 |
| Aug 13, 2026 | 804.00 | 826.70 | 799.10 | 810.00 | 810.00 | 1.76% | 54,985 |
| Aug 12, 2026 | 790.00 | 807.10 | 788.00 | 796.00 | 796.00 | -0.50% | 103,956 |
| Aug 11, 2026 | 796.00 | 810.00 | 780.00 | 800.00 | 800.00 | 0.50% | 74,164 |
| Aug 10, 2026 | 798.00 | 810.00 | 796.00 | 796.00 | 796.00 | -0.25% | 26,770 |
| Aug 7, 2026 | 800.00 | 814.90 | 788.00 | 798.00 | 798.00 | 0.50% | 225,604 |
| Aug 6, 2026 | 786.00 | 822.00 | 786.00 | 794.00 | 794.00 | -1.24% | 198,888 |
| Aug 5, 2026 | 794.00 | 822.00 | 788.00 | 804.00 | 804.00 | -0.25% | 60,505 |
| Aug 4, 2026 | 822.00 | 822.00 | 798.00 | 806.00 | 806.00 | - | 56,790 |
| Aug 3, 2026 | 796.00 | 820.00 | 786.00 | 806.00 | 806.00 | 1.26% | 63,187 |
| Jul 31, 2026 | 790.00 | 822.00 | 786.00 | 796.00 | 796.00 | - | 30,259 |
| Jul 30, 2026 | 794.00 | 806.00 | 780.00 | 796.00 | 796.00 | -0.50% | 277,718 |
| Jul 29, 2026 | 820.00 | 821.70 | 784.00 | 800.00 | 800.00 | 2.04% | 84,802 |
| Jul 28, 2026 | 770.00 | 820.00 | 770.00 | 784.00 | 784.00 | -2.49% | 21,515 |
| Jul 27, 2026 | 800.00 | 820.00 | 770.00 | 804.00 | 804.00 | 3.08% | 24,170 |
| Jul 24, 2026 | 822.00 | 822.00 | 770.00 | 780.00 | 780.00 | -3.47% | 28,046 |
| Jul 23, 2026 | 810.00 | 822.00 | 780.00 | 808.00 | 808.00 | 3.59% | 15,619 |
| Jul 22, 2026 | 780.00 | 822.00 | 780.00 | 780.00 | 780.00 | - | 21,226 |
| Jul 21, 2026 | 780.00 | 816.00 | 780.00 | 780.00 | 780.00 | -1.76% | 16,616 |
| Jul 20, 2026 | 780.00 | 822.00 | 780.00 | 794.00 | 794.00 | -0.75% | 20,468 |
| Jul 17, 2026 | 790.00 | 830.00 | 788.00 | 800.00 | 800.00 | -1.23% | 8,474 |
| Jul 16, 2026 | 790.00 | 830.00 | 790.00 | 810.00 | 810.00 | 2.27% | 8,739 |
| Jul 15, 2026 | 788.00 | 828.00 | 783.50 | 792.00 | 792.00 | -1.00% | 29,837 |
| Jul 14, 2026 | 802.00 | 802.20 | 788.00 | 800.00 | 800.00 | -0.74% | 16,255 |
| Jul 13, 2026 | 830.00 | 830.00 | 788.00 | 806.00 | 806.00 | 0.50% | 38,776 |
| Jul 10, 2026 | 800.00 | 830.00 | 790.00 | 802.00 | 802.00 | 0.25% | 5,345 |
| Jul 9, 2026 | 810.00 | 830.00 | 796.00 | 800.00 | 800.00 | 0.50% | 16,961 |
| Jul 8, 2026 | 790.00 | 830.00 | 790.00 | 796.00 | 796.00 | 0.76% | 8,347 |
| Jul 7, 2026 | 788.00 | 830.00 | 788.00 | 790.00 | 790.00 | -1.99% | 11,679 |
| Jul 6, 2026 | 802.00 | 830.00 | 788.00 | 806.00 | 806.00 | -1.47% | 12,219 |
| Jul 3, 2026 | 790.00 | 830.00 | 790.00 | 818.00 | 818.00 | 0.99% | 9,552 |
| Jul 2, 2026 | 830.00 | 830.00 | 792.00 | 810.00 | 810.00 | -1.46% | 15,864 |
| Jul 1, 2026 | 802.00 | 830.00 | 788.00 | 822.00 | 822.00 | 0.98% | 9,162 |
| Jun 30, 2026 | 814.00 | 830.00 | 801.00 | 814.00 | 814.00 | -0.73% | 15,407 |
| Jun 29, 2026 | 830.00 | 830.00 | 794.00 | 820.00 | 820.00 | -1.91% | 22,149 |
| Jun 26, 2026 | 828.00 | 836.00 | 788.00 | 836.00 | 836.00 | 3.47% | 131,650 |