Hargreaves Services Plc (AIM:HSP)
London · Delayed Price · Currency is GBP · Price in GBX 816.00
+22.00 (2.77%)
May 28, 2026, 4:35 PM GMT
Hargreaves Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 836.00 | 836.00 | 792.00 | 800.00 | - | 0.76% | 2,480 |
| May 27, 2026 | 792.00 | 840.00 | 790.00 | 794.00 | 794.00 | -1.49% | 30,930 |
| May 26, 2026 | 790.00 | 840.00 | 790.00 | 806.00 | 806.00 | 1.26% | 24,299 |
| May 22, 2026 | 830.00 | 840.00 | 790.00 | 796.00 | 796.00 | 0.76% | 8,702 |
| May 21, 2026 | 830.00 | 838.00 | 790.00 | 790.00 | 790.00 | -1.00% | 26,819 |
| May 20, 2026 | 792.00 | 832.00 | 792.00 | 798.00 | 798.00 | -1.97% | 26,183 |
| May 19, 2026 | 824.00 | 838.00 | 798.00 | 814.00 | 814.00 | -0.49% | 21,888 |
| May 18, 2026 | 790.00 | 824.00 | 790.00 | 818.00 | 818.00 | -0.24% | 21,452 |
| May 15, 2026 | 840.00 | 840.00 | 798.00 | 820.00 | 820.00 | 1.99% | 22,993 |
| May 14, 2026 | 814.00 | 819.86 | 800.00 | 804.00 | 804.00 | -1.47% | 33,872 |
| May 13, 2026 | 800.00 | 834.00 | 800.00 | 816.00 | 816.00 | 0.25% | 41,187 |
| May 12, 2026 | 812.00 | 840.00 | 807.00 | 814.00 | 814.00 | -0.97% | 27,404 |
| May 11, 2026 | 830.00 | 838.00 | 790.00 | 822.00 | 822.00 | 1.23% | 57,970 |
| May 8, 2026 | 818.00 | 830.00 | 790.00 | 812.00 | 812.00 | -3.10% | 16,846 |
| May 7, 2026 | 830.00 | 838.00 | 780.00 | 838.00 | 838.00 | 1.95% | 33,926 |
| May 6, 2026 | 808.00 | 826.00 | 772.00 | 822.00 | 822.00 | 2.24% | 100,307 |
| May 5, 2026 | 800.00 | 808.00 | 794.00 | 804.00 | 804.00 | 1.52% | 44,255 |
| May 1, 2026 | 794.00 | 820.00 | 774.00 | 792.00 | 792.00 | - | 25,625 |
| Apr 30, 2026 | 790.00 | 850.00 | 788.00 | 792.00 | 792.00 | -4.12% | 2,374,309 |
| Apr 29, 2026 | 806.00 | 828.15 | 790.00 | 826.00 | 826.00 | 2.48% | 18,354 |
| Apr 28, 2026 | 800.00 | 830.00 | 800.00 | 806.00 | 806.00 | 0.50% | 34,905 |
| Apr 27, 2026 | 828.00 | 830.00 | 792.00 | 802.00 | 802.00 | 1.26% | 27,832 |
| Apr 24, 2026 | 806.00 | 830.00 | 782.00 | 792.00 | 792.00 | -2.46% | 22,602 |
| Apr 23, 2026 | 800.00 | 826.00 | 798.72 | 812.00 | 812.00 | -0.49% | 24,699 |
| Apr 22, 2026 | 800.00 | 818.00 | 800.00 | 816.00 | 816.00 | 2.26% | 27,711 |
| Apr 21, 2026 | 790.00 | 818.00 | 790.00 | 798.00 | 798.00 | -0.25% | 34,770 |
| Apr 20, 2026 | 798.00 | 818.00 | 794.00 | 800.00 | 800.00 | 1.52% | 68,344 |
| Apr 17, 2026 | 814.00 | 814.00 | 770.00 | 788.00 | 788.00 | 1.55% | 47,243 |
| Apr 16, 2026 | 770.00 | 802.00 | 770.00 | 776.00 | 776.00 | -2.27% | 29,075 |
| Apr 15, 2026 | 770.00 | 810.00 | 770.00 | 794.00 | 794.00 | -0.50% | 18,276 |
| Apr 14, 2026 | 794.00 | 810.00 | 788.00 | 798.00 | 798.00 | 1.27% | 38,561 |
| Apr 13, 2026 | 788.00 | 810.00 | 770.36 | 788.00 | 788.00 | -1.01% | 54,662 |
| Apr 10, 2026 | 798.00 | 808.00 | 776.64 | 796.00 | 796.00 | 0.76% | 36,389 |
| Apr 9, 2026 | 768.00 | 808.00 | 768.00 | 790.00 | 790.00 | -0.50% | 24,018 |
| Apr 8, 2026 | 780.00 | 810.00 | 762.00 | 794.00 | 794.00 | 3.39% | 58,738 |
| Apr 7, 2026 | 754.00 | 778.00 | 740.00 | 768.00 | 768.00 | 1.86% | 55,597 |
| Apr 2, 2026 | 742.00 | 778.00 | 742.00 | 754.00 | 754.00 | 1.07% | 22,617 |
| Apr 1, 2026 | 746.00 | 772.00 | 732.00 | 746.00 | 746.00 | 0.81% | 43,826 |
| Mar 31, 2026 | 744.00 | 752.00 | 738.44 | 740.00 | 740.00 | - | 29,145 |
| Mar 30, 2026 | 760.00 | 766.00 | 732.51 | 740.00 | 740.00 | -3.14% | 63,287 |
| Mar 27, 2026 | 766.00 | 794.00 | 750.00 | 764.00 | 764.00 | 7.00% | 40,634 |
| Mar 26, 2026 | 716.00 | 730.00 | 714.00 | 714.00 | 714.00 | -2.19% | 44,598 |
| Mar 25, 2026 | 690.00 | 732.00 | 690.00 | 730.00 | 730.00 | 5.80% | 70,226 |
| Mar 24, 2026 | 702.00 | 748.00 | 689.18 | 690.00 | 690.00 | -3.90% | 37,992 |
| Mar 23, 2026 | 692.00 | 732.00 | 664.00 | 718.00 | 718.00 | 1.13% | 67,758 |
| Mar 20, 2026 | 758.00 | 760.00 | 680.98 | 710.00 | 710.00 | -4.57% | 36,832 |
| Mar 19, 2026 | 736.00 | 758.00 | 724.00 | 744.00 | 744.00 | 0.47% | 83,355 |
| Mar 18, 2026 | 760.00 | 770.00 | 740.00 | 760.00 | 740.50 | -0.52% | 40,405 |
| Mar 17, 2026 | 764.00 | 784.00 | 742.00 | 764.00 | 744.40 | 1.33% | 12,979 |
| Mar 16, 2026 | 750.00 | 790.00 | 740.00 | 754.00 | 734.65 | -2.08% | 77,048 |