Hargreaves Services Plc (AIM:HSP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 873.11
-4.89 (-0.56%)
Nov 6, 2026, 10:33 AM GMT
Hargreaves Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 878.00 | 882.00 | 870.00 | 873.11 | 873.11 | -0.56% | 30,532 |
| Nov 5, 2026 | 874.00 | 888.00 | 864.00 | 878.00 | 878.00 | 0.92% | 96,375 |
| Nov 4, 2026 | 882.00 | 890.00 | 870.00 | 870.00 | 870.00 | -0.46% | 351,077 |
| Nov 3, 2026 | 880.00 | 889.58 | 874.00 | 874.00 | 874.00 | -0.68% | 50,498 |
| Nov 2, 2026 | 888.00 | 888.00 | 870.00 | 880.00 | 880.00 | 0.92% | 856,892 |
| Oct 30, 2026 | 882.00 | 884.00 | 860.00 | 872.00 | 872.00 | 0.23% | 22,700 |
| Oct 29, 2026 | 880.00 | 890.00 | 866.00 | 870.00 | 870.00 | 0.69% | 38,031 |
| Oct 28, 2026 | 870.00 | 876.00 | 860.00 | 864.00 | 864.00 | -1.37% | 25,905 |
| Oct 27, 2026 | 876.00 | 878.00 | 862.00 | 876.00 | 876.00 | 1.39% | 24,032 |
| Oct 26, 2026 | 864.00 | 880.00 | 860.00 | 864.00 | 864.00 | - | 57,687 |
| Oct 23, 2026 | 870.00 | 880.00 | 860.00 | 864.00 | 864.00 | - | 24,687 |
| Oct 22, 2026 | 878.00 | 878.00 | 850.38 | 864.00 | 864.00 | 0.70% | 54,678 |
| Oct 21, 2026 | 868.00 | 868.00 | 850.00 | 858.00 | 858.00 | 0.94% | 250,247 |
| Oct 20, 2026 | 860.00 | 868.00 | 850.00 | 850.00 | 850.00 | -0.70% | 17,793 |
| Oct 19, 2026 | 860.00 | 868.00 | 850.00 | 856.00 | 856.00 | 0.71% | 51,862 |
| 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 |