Hargreaves Services Plc (AIM:HSP)
London · Delayed Price · Currency is GBP · Price in GBX 802.25
-7.75 (-0.96%)
Aug 17, 2026, 10:41 AM GMT
Hargreaves Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 830.00 | 820.00 | 806.00 | 810.00 | 810.00 | - | 200,747 |
| Aug 13, 2026 | 808.00 | 824.00 | 804.00 | 810.00 | 810.00 | 1.76% | 54,983 |
| Aug 12, 2026 | 790.00 | 802.00 | 790.00 | 796.00 | 796.00 | -0.50% | 58,955 |
| Aug 11, 2026 | 810.00 | 806.00 | 784.00 | 800.00 | 800.00 | 0.50% | 74,163 |
| Aug 10, 2026 | 810.00 | 802.00 | 796.00 | 796.00 | 796.00 | -0.25% | 26,769 |
| Aug 7, 2026 | 788.00 | 810.00 | 792.00 | 798.00 | 798.00 | 0.50% | 125,605 |
| Aug 6, 2026 | 822.00 | 806.00 | 786.00 | 794.00 | 794.00 | -1.24% | 98,888 |
| Aug 5, 2026 | 822.00 | 822.00 | 794.00 | 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 | 790.00 | 806.00 | 806.00 | 1.26% | 40,686 |
| Jul 31, 2026 | 796.00 | 822.00 | 790.00 | 796.00 | 796.00 | - | 30,257 |
| Jul 30, 2026 | 794.00 | 806.00 | 780.00 | 796.00 | 796.00 | -0.50% | 277,718 |
| Jul 29, 2026 | 820.00 | 821.65 | 784.00 | 800.00 | 800.00 | 2.04% | 84,802 |
| Jul 28, 2026 | 770.00 | 802.00 | 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 | 780.00 | 822.00 | 770.00 | 780.00 | 780.00 | -3.47% | 28,045 |
| 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 | 806.00 | 788.00 | 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 | 830.00 | 802.00 | 790.00 | 802.00 | 802.00 | 0.25% | 5,343 |
| 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 | 830.00 | 796.00 | 788.00 | 790.00 | 790.00 | -1.99% | 11,677 |
| 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 | 810.00 | 810.00 | 810.00 | -1.46% | 15,865 |
| Jul 1, 2026 | 802.00 | 830.00 | 788.00 | 822.00 | 822.00 | 0.98% | 9,162 |
| Jun 30, 2026 | 830.00 | 814.00 | 814.00 | 814.00 | 814.00 | -0.73% | 15,404 |
| 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 |
| Jun 25, 2026 | 828.00 | 808.00 | 790.00 | 808.00 | 808.00 | -1.94% | 24,401 |
| Jun 24, 2026 | 830.00 | 830.00 | 816.00 | 824.00 | 824.00 | 1.23% | 37,287 |
| Jun 23, 2026 | 826.00 | 840.00 | 788.00 | 814.00 | 814.00 | 2.52% | 16,251 |
| Jun 22, 2026 | 820.00 | 826.00 | 790.00 | 794.00 | 794.00 | 0.51% | 20,489 |
| Jun 19, 2026 | 812.00 | 824.00 | 790.00 | 790.00 | 790.00 | -0.50% | 13,369 |
| Jun 18, 2026 | 800.00 | 826.00 | 790.00 | 794.00 | 794.00 | -0.75% | 21,285 |
| Jun 17, 2026 | 826.00 | 800.00 | 794.00 | 800.00 | 800.00 | -1.48% | 29,373 |
| Jun 16, 2026 | 808.00 | 826.00 | 794.00 | 812.00 | 812.00 | 0.50% | 26,971 |
| Jun 15, 2026 | 796.00 | 824.00 | 776.00 | 808.00 | 808.00 | 1.51% | 28,749 |
| Jun 12, 2026 | 798.00 | 810.00 | 776.00 | 796.00 | 796.00 | - | 21,315 |
| Jun 11, 2026 | 808.00 | 796.00 | 782.00 | 796.00 | 796.00 | 0.76% | 11,148 |
| Jun 10, 2026 | 797.92 | 800.00 | 768.00 | 790.00 | 790.00 | 0.51% | 22,368 |
| Jun 9, 2026 | 810.00 | 810.00 | 784.00 | 786.00 | 786.00 | 0.26% | 27,698 |
| Jun 8, 2026 | 808.00 | 810.00 | 780.00 | 784.00 | 784.00 | -1.26% | 28,267 |