Hardide PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 104.00 | 105.75 | 93.000 | 95.500 | 95.500 | 936,669 |
| 2026-07-22 | 80.026 | 104.00 | 80.026 | 103.00 | 103.00 | 3,397,952 |
| 2026-07-21 | 74.000 | 75.000 | 72.000 | 74.500 | 74.500 | 175,300 |
| 2026-07-20 | 75.500 | 76.000 | 73.000 | 74.000 | 74.000 | 106,174 |
| 2026-07-17 | 75.500 | 79.000 | 74.000 | 75.500 | 75.500 | 394,637 |
| 2026-07-16 | 73.950 | 77.000 | 73.950 | 75.500 | 75.500 | 287,454 |
| 2026-07-15 | 71.500 | 74.000 | 71.000 | 73.000 | 73.000 | 58,046 |
| 2026-07-14 | 71.000 | 74.000 | 70.052 | 71.500 | 71.500 | 137,099 |
| 2026-07-13 | 71.000 | 72.000 | 70.550 | 72.000 | 72.000 | 84,486 |
| 2026-07-10 | 69.880 | 72.000 | 69.880 | 71.000 | 71.000 | 113,196 |
| 2026-07-09 | 66.000 | 70.000 | 64.224 | 69.000 | 69.000 | 145,136 |
| 2026-07-08 | 68.250 | 68.250 | 63.250 | 66.000 | 66.000 | 433,173 |
| 2026-07-07 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 177,053 |
| 2026-07-06 | 69.000 | 71.000 | 67.000 | 68.500 | 68.500 | 89,988 |
| 2026-07-03 | 68.000 | 70.455 | 66.466 | 69.000 | 69.000 | 63,249 |
| 2026-07-02 | 68.000 | 69.800 | 66.415 | 68.000 | 68.000 | 108,469 |
| 2026-07-01 | 71.000 | 72.000 | 66.000 | 68.000 | 68.000 | 225,138 |
| 2026-06-30 | 70.500 | 75.000 | 69.150 | 71.000 | 71.000 | 335,048 |
| 2026-06-29 | 66.500 | 73.000 | 65.575 | 72.000 | 72.000 | 213,215 |
| 2026-06-26 | 70.500 | 72.000 | 63.780 | 65.500 | 65.500 | 604,741 |
| 2026-06-25 | 70.500 | 72.000 | 69.000 | 70.500 | 70.500 | 124,896 |
| 2026-06-24 | 71.500 | 72.000 | 70.110 | 70.500 | 70.500 | 164,668 |
| 2026-06-23 | 74.000 | 75.000 | 71.050 | 71.500 | 71.500 | 153,353 |
| 2026-06-22 | 74.500 | 76.000 | 72.350 | 74.000 | 74.000 | 196,346 |
| 2026-06-19 | 77.000 | 79.555 | 66.000 | 74.500 | 74.500 | 672,469 |
| 2026-06-18 | 74.500 | 77.578 | 72.550 | 77.000 | 77.000 | 922,625 |
| 2026-06-17 | 68.000 | 74.740 | 67.500 | 73.500 | 73.500 | 1,040,506 |
| 2026-06-16 | 65.550 | 69.950 | 65.550 | 68.000 | 68.000 | 673,356 |
| 2026-06-15 | 60.000 | 67.990 | 59.330 | 65.500 | 65.500 | 452,375 |
| 2026-06-12 | 59.500 | 60.450 | 58.060 | 60.000 | 60.000 | 145,618 |
| 2026-06-11 | 61.500 | 61.990 | 55.638 | 59.500 | 59.500 | 734,080 |
| 2026-06-10 | 62.500 | 63.740 | 57.550 | 61.500 | 61.500 | 179,145 |
| 2026-06-09 | 63.500 | 67.489 | 63.125 | 63.500 | 63.500 | 409,843 |
| 2026-06-08 | 62.000 | 64.890 | 58.250 | 63.500 | 63.500 | 364,364 |
| 2026-06-05 | 66.000 | 66.500 | 57.127 | 61.000 | 61.000 | 1,541,995 |
| 2026-06-04 | 67.000 | 68.980 | 64.000 | 66.000 | 66.000 | 197,098 |
| 2026-06-03 | 66.500 | 69.900 | 65.048 | 68.000 | 68.000 | 1,169,395 |
| 2026-06-02 | 70.000 | 70.680 | 61.000 | 66.500 | 66.500 | 792,685 |
| 2026-06-01 | 64.500 | 72.000 | 63.770 | 70.000 | 70.000 | 653,652 |
| 2026-05-29 | 59.000 | 66.500 | 58.000 | 64.500 | 64.500 | 1,285,751 |
| 2026-05-28 | 60.000 | 61.000 | 58.067 | 59.000 | 59.000 | 745,432 |
| 2026-05-27 | 55.022 | 64.000 | 55.022 | 60.000 | 60.000 | 2,563,882 |
| 2026-05-26 | 51.000 | 51.997 | 48.006 | 51.000 | 51.000 | 468,294 |
| 2026-05-22 | 41.500 | 51.000 | 40.000 | 50.000 | 50.000 | 2,464,505 |
| 2026-05-21 | 41.500 | 43.100 | 36.200 | 41.500 | 41.500 | 846,663 |
| 2026-05-20 | 38.000 | 38.997 | 35.125 | 38.500 | 38.500 | 385,741 |
| 2026-05-19 | 38.500 | 40.900 | 37.048 | 38.500 | 38.500 | 202,813 |
| 2026-05-18 | 39.000 | 40.000 | 37.006 | 38.500 | 38.500 | 349,902 |
| 2026-05-15 | 36.500 | 40.952 | 36.220 | 39.000 | 39.000 | 228,934 |
| 2026-05-14 | 37.000 | 38.000 | 36.025 | 37.000 | 37.000 | 233,318 |
| 2026-05-13 | 36.000 | 37.944 | 35.300 | 37.000 | 37.000 | 77,224 |
| 2026-05-12 | 38.000 | 39.000 | 35.355 | 36.000 | 36.000 | 110,457 |
| 2026-05-11 | 35.500 | 38.100 | 35.082 | 38.000 | 38.000 | 332,430 |
| 2026-05-08 | 40.000 | 40.998 | 34.166 | 35.500 | 35.500 | 1,619,358 |
| 2026-05-07 | 40.000 | 42.998 | 39.000 | 40.000 | 40.000 | 897,242 |
| 2026-05-06 | 39.500 | 41.985 | 38.015 | 40.000 | 40.000 | 2,058,687 |
| 2026-05-05 | 37.500 | 41.000 | 36.000 | 39.500 | 39.500 | 1,479,044 |
| 2026-05-01 | 35.700 | 39.000 | 35.700 | 37.500 | 37.500 | 1,973,027 |
| 2026-04-30 | 36.500 | 36.865 | 35.000 | 35.500 | 35.500 | 149,241 |
| 2026-04-29 | 37.000 | 37.865 | 34.350 | 36.500 | 36.500 | 374,957 |
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.