Hardide PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 110.50 | 111.00 | 104.00 | 107.00 | 107.00 | 237,785 |
| 2026-10-15 | 108.50 | 112.00 | 105.00 | 110.50 | 110.50 | 747,067 |
| 2026-10-14 | 104.50 | 109.00 | 103.26 | 108.50 | 108.50 | 319,737 |
| 2026-10-13 | 105.00 | 106.00 | 102.00 | 104.50 | 104.50 | 184,428 |
| 2026-10-12 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 156,075 |
| 2026-10-09 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 354,665 |
| 2026-10-08 | 103.50 | 109.00 | 102.00 | 104.00 | 104.00 | 548,554 |
| 2026-10-07 | 99.600 | 105.00 | 99.600 | 104.00 | 104.00 | 796,554 |
| 2026-10-06 | 99.500 | 101.00 | 96.000 | 99.500 | 99.500 | 128,721 |
| 2026-10-05 | 98.500 | 101.00 | 98.000 | 99.500 | 99.500 | 77,147 |
| 2026-10-02 | 98.500 | 101.00 | 96.000 | 98.500 | 98.500 | 322,473 |
| 2026-10-01 | 99.500 | 101.00 | 95.000 | 98.000 | 98.000 | 97,954 |
| 2026-09-30 | 99.500 | 101.00 | 98.000 | 100.00 | 100.00 | 65,395 |
| 2026-09-29 | 98.500 | 102.00 | 97.000 | 99.500 | 99.500 | 93,867 |
| 2026-09-28 | 97.500 | 101.00 | 95.000 | 100.00 | 100.00 | 330,979 |
| 2026-09-25 | 99.500 | 101.00 | 95.000 | 97.500 | 97.500 | 244,850 |
| 2026-09-24 | 95.500 | 101.00 | 95.335 | 99.000 | 99.000 | 242,687 |
| 2026-09-23 | 93.500 | 99.000 | 93.000 | 95.500 | 95.500 | 334,319 |
| 2026-09-22 | 93.000 | 96.000 | 93.000 | 93.500 | 93.500 | 108,075 |
| 2026-09-21 | 90.000 | 94.000 | 89.000 | 93.000 | 93.000 | 135,626 |
| 2026-09-18 | 90.000 | 91.374 | 87.000 | 90.000 | 90.000 | 108,914 |
| 2026-09-17 | 92.500 | 94.000 | 88.250 | 90.000 | 90.000 | 81,136 |
| 2026-09-16 | 95.500 | 97.000 | 91.000 | 92.500 | 92.500 | 63,746 |
| 2026-09-15 | 94.500 | 101.00 | 93.127 | 95.500 | 95.500 | 389,468 |
| 2026-09-14 | 91.000 | 95.000 | 86.000 | 94.000 | 94.000 | 621,940 |
| 2026-09-11 | 80.500 | 87.900 | 79.440 | 87.500 | 87.500 | 404,654 |
| 2026-09-10 | 82.000 | 83.000 | 78.500 | 82.000 | 82.000 | 213,221 |
| 2026-09-09 | 84.500 | 85.000 | 81.000 | 82.000 | 82.000 | 256,647 |
| 2026-09-08 | 86.000 | 87.000 | 84.000 | 84.500 | 84.500 | 70,719 |
| 2026-09-07 | 87.000 | 88.996 | 85.000 | 86.000 | 86.000 | 38,943 |
| 2026-09-04 | 87.000 | 89.000 | 84.000 | 87.000 | 87.000 | 118,199 |
| 2026-09-03 | 86.500 | 89.000 | 85.000 | 87.000 | 87.000 | 59,672 |
| 2026-09-02 | 88.250 | 88.720 | 83.000 | 86.500 | 86.500 | 223,266 |
| 2026-09-01 | 91.500 | 93.998 | 87.000 | 88.250 | 88.250 | 220,734 |
| 2026-08-28 | 91.500 | 92.000 | 91.000 | 91.500 | 91.500 | 38,361 |
| 2026-08-27 | 95.000 | 95.980 | 91.000 | 91.500 | 91.500 | 119,260 |
| 2026-08-26 | 96.500 | 98.000 | 94.000 | 95.000 | 95.000 | 105,798 |
| 2026-08-25 | 96.500 | 99.000 | 94.500 | 96.500 | 96.500 | 211,449 |
| 2026-08-24 | 97.500 | 98.500 | 94.000 | 96.500 | 96.500 | 98,295 |
| 2026-08-21 | 93.000 | 99.000 | 92.000 | 97.500 | 97.500 | 352,759 |
| 2026-08-20 | 88.000 | 93.000 | 87.000 | 92.000 | 92.000 | 203,892 |
| 2026-08-19 | 91.000 | 93.000 | 87.000 | 88.000 | 88.000 | 218,665 |
| 2026-08-18 | 82.000 | 91.200 | 81.000 | 90.000 | 90.000 | 415,741 |
| 2026-08-17 | 83.500 | 85.000 | 80.000 | 82.000 | 82.000 | 341,896 |
| 2026-08-14 | 86.000 | 86.987 | 81.001 | 84.000 | 84.000 | 687,527 |
| 2026-08-13 | 88.500 | 89.000 | 83.000 | 86.000 | 86.000 | 668,545 |
| 2026-08-12 | 90.500 | 91.000 | 86.000 | 88.500 | 88.500 | 693,632 |
| 2026-08-11 | 98.500 | 100.00 | 88.150 | 91.000 | 91.000 | 596,391 |
| 2026-08-10 | 100.00 | 100.00 | 95.000 | 98.500 | 98.500 | 366,231 |
| 2026-08-07 | 100.50 | 103.00 | 98.000 | 100.00 | 100.00 | 277,706 |
| 2026-08-06 | 103.00 | 105.00 | 96.000 | 100.50 | 100.50 | 355,767 |
| 2026-08-05 | 107.00 | 108.00 | 101.00 | 106.00 | 106.00 | 371,483 |
| 2026-08-04 | 106.50 | 108.00 | 104.55 | 107.00 | 107.00 | 196,103 |
| 2026-08-03 | 103.50 | 108.00 | 102.00 | 106.50 | 106.50 | 359,213 |
| 2026-07-31 | 101.00 | 105.00 | 99.500 | 103.50 | 103.50 | 219,100 |
| 2026-07-30 | 100.00 | 104.20 | 96.516 | 101.00 | 101.00 | 211,608 |
| 2026-07-29 | 105.00 | 106.00 | 99.600 | 100.50 | 100.50 | 207,911 |
| 2026-07-28 | 102.00 | 110.00 | 100.00 | 105.00 | 105.00 | 422,182 |
| 2026-07-27 | 94.500 | 105.00 | 93.000 | 105.00 | 105.00 | 528,314 |
| 2026-07-24 | 95.500 | 97.000 | 93.000 | 94.500 | 94.500 | 184,168 |
Page 1 of 22 · 1,264 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.