Hargreaves Services Plc (AIM:HSP)
London · Delayed Price · Currency is GBP · Price in GBX 850.00
-6.00 (-0.70%)
Oct 16, 2026, 4:35 PM GMT
Hargreaves Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 868.00 | 868.00 | 850.00 | 850.00 | 850.00 | -0.70% | 9,311 |
| Oct 15, 2026 | 846.00 | 862.00 | 846.00 | 856.00 | 856.00 | 0.71% | 38,382 |
| Oct 14, 2026 | 848.00 | 858.00 | 843.48 | 850.00 | 850.00 | 0.95% | 45,458 |
| Oct 13, 2026 | 836.00 | 850.00 | 840.00 | 842.00 | 842.00 | 0.24% | 131,089 |
| Oct 12, 2026 | 854.00 | 842.00 | 838.00 | 840.00 | 840.00 | 0.72% | 41,405 |
| Oct 9, 2026 | 828.00 | 834.00 | 834.00 | 834.00 | 834.00 | - | 21,587 |
| Oct 8, 2026 | 836.00 | 838.00 | 834.00 | 834.00 | 834.00 | - | 88,940 |
| Oct 7, 2026 | 840.00 | 850.00 | 830.00 | 834.00 | 834.00 | - | 4,732 |
| Oct 6, 2026 | 834.00 | 838.00 | 834.00 | 834.00 | 834.00 | - | 35,191 |
| Oct 5, 2026 | 852.00 | 852.00 | 820.00 | 834.00 | 834.00 | -0.24% | 8,263 |
| Oct 2, 2026 | 854.00 | 836.00 | 830.00 | 836.00 | 836.00 | 0.72% | 41,810 |
| Oct 1, 2026 | 880.00 | 880.00 | 820.00 | 830.00 | 830.00 | -2.35% | 37,551 |
| Sep 30, 2026 | 844.00 | 865.00 | 822.00 | 850.00 | 850.00 | 2.16% | 32,343 |
| Sep 29, 2026 | 844.00 | 844.00 | 830.00 | 832.00 | 832.00 | - | 45,089 |
| Sep 28, 2026 | 848.00 | 840.00 | 830.00 | 832.00 | 832.00 | 0.24% | 24,917 |
| Sep 25, 2026 | 850.00 | 832.00 | 830.00 | 830.00 | 830.00 | 0.73% | 13,321 |
| Sep 24, 2026 | 870.00 | 856.00 | 824.00 | 824.00 | 824.00 | -2.08% | 46,462 |
| Sep 23, 2026 | 870.00 | 870.00 | 858.71 | 862.00 | 841.50 | 0.23% | 55,036 |
| Sep 22, 2026 | 866.00 | 870.00 | 846.00 | 860.00 | 839.55 | -0.69% | 19,339 |
| Sep 21, 2026 | 854.00 | 880.00 | 846.00 | 866.00 | 845.40 | 0.70% | 16,572 |
| Sep 18, 2026 | 874.00 | 880.00 | 854.00 | 860.00 | 839.55 | -1.15% | 47,833 |
| Sep 17, 2026 | 874.00 | 880.00 | 856.00 | 870.00 | 849.31 | 1.16% | 16,876 |
| Sep 16, 2026 | 868.00 | 878.00 | 856.00 | 860.00 | 839.55 | 0.47% | 140,398 |
| Sep 15, 2026 | 854.00 | 870.00 | 854.00 | 856.00 | 835.64 | -0.23% | 18,255 |
| Sep 14, 2026 | 870.00 | 870.00 | 852.00 | 858.00 | 837.60 | 0.47% | 61,193 |
| Sep 11, 2026 | 844.00 | 870.00 | 830.00 | 854.00 | 833.69 | 0.47% | 16,251 |
| Sep 10, 2026 | 850.00 | 870.00 | 830.00 | 850.00 | 829.79 | 0.71% | 34,610 |
| Sep 9, 2026 | 858.00 | 870.00 | 844.00 | 844.00 | 823.93 | -1.63% | 37,059 |
| Sep 8, 2026 | 850.00 | 868.00 | 830.00 | 858.00 | 837.60 | 1.66% | 45,341 |
| Sep 7, 2026 | 850.00 | 860.02 | 830.00 | 844.00 | 823.93 | 0.24% | 11,700 |
| Sep 4, 2026 | 832.00 | 870.00 | 830.00 | 842.00 | 821.98 | 1.20% | 78,933 |
| Sep 3, 2026 | 840.00 | 846.00 | 825.60 | 832.00 | 812.21 | -1.42% | 19,372 |
| Sep 2, 2026 | 818.00 | 868.00 | 818.00 | 844.00 | 823.93 | 0.48% | 27,330 |
| Sep 1, 2026 | 832.00 | 850.00 | 818.00 | 840.00 | 820.02 | -1.18% | 25,749 |
| Aug 28, 2026 | 830.00 | 850.00 | 817.65 | 850.00 | 829.79 | 3.16% | 364,206 |
| Aug 27, 2026 | 816.00 | 830.00 | 816.00 | 824.00 | 804.40 | -0.72% | 11,763 |
| Aug 26, 2026 | 828.00 | 830.00 | 810.00 | 830.00 | 810.26 | 0.24% | 33,708 |
| Aug 25, 2026 | 814.00 | 850.00 | 814.00 | 828.00 | 808.31 | 1.47% | 49,756 |
| Aug 24, 2026 | 820.00 | 850.00 | 814.00 | 816.00 | 796.59 | -0.24% | 112,342 |
| Aug 21, 2026 | 814.00 | 850.00 | 814.00 | 818.00 | 798.55 | -0.24% | 35,993 |
| Aug 20, 2026 | 814.00 | 844.00 | 810.22 | 820.00 | 800.50 | 0.49% | 20,916 |
| Aug 19, 2026 | 816.00 | 840.00 | 808.00 | 816.00 | 796.59 | -0.97% | 28,155 |
| Aug 18, 2026 | 808.00 | 828.00 | 808.00 | 824.00 | 804.40 | 2.49% | 174,756 |
| Aug 17, 2026 | 810.00 | 812.00 | 802.25 | 804.00 | 784.88 | -0.74% | 42,291 |
| Aug 14, 2026 | 808.00 | 830.00 | 804.40 | 810.00 | 790.74 | - | 1,485,242 |
| Aug 13, 2026 | 804.00 | 826.67 | 799.08 | 810.00 | 790.74 | 1.76% | 54,985 |
| Aug 12, 2026 | 790.00 | 807.09 | 788.00 | 796.00 | 777.07 | -0.50% | 103,956 |
| Aug 11, 2026 | 796.00 | 810.00 | 780.00 | 800.00 | 780.97 | 0.50% | 74,164 |
| Aug 10, 2026 | 798.00 | 810.00 | 796.00 | 796.00 | 777.07 | -0.25% | 26,770 |
| Aug 7, 2026 | 800.00 | 814.88 | 788.00 | 798.00 | 779.02 | 0.50% | 225,604 |