Hardide PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 16.000 | 16.500 | 15.515 | 16.000 | 16.000 | 102,941 |
| 2026-01-30 | 16.250 | 16.445 | 15.510 | 16.000 | 16.000 | 207,857 |
| 2026-01-29 | 16.815 | 16.815 | 16.005 | 16.250 | 16.250 | 271,004 |
| 2026-01-28 | 17.000 | 17.000 | 16.803 | 17.000 | 17.000 | 32,653 |
| 2026-01-27 | 17.000 | 17.000 | 16.535 | 17.000 | 17.000 | 36,335 |
| 2026-01-26 | 17.000 | 17.489 | 16.755 | 17.000 | 17.000 | 146,975 |
| 2026-01-23 | 17.500 | 18.000 | 16.700 | 17.000 | 17.000 | 677,219 |
| 2026-01-22 | 17.250 | 17.900 | 16.600 | 17.500 | 17.500 | 522,232 |
| 2026-01-21 | 16.600 | 17.275 | 16.600 | 16.750 | 16.750 | 150,177 |
| 2026-01-20 | 16.690 | 16.690 | 16.005 | 16.500 | 16.500 | 100,185 |
| 2026-01-19 | 17.250 | 17.374 | 17.000 | 17.000 | 17.000 | 100,018 |
| 2026-01-16 | 17.250 | 17.440 | 17.125 | 17.250 | 17.250 | 56,921 |
| 2026-01-15 | 17.500 | 17.750 | 17.000 | 17.250 | 17.250 | 97,872 |
| 2026-01-14 | 17.000 | 17.500 | 16.720 | 17.500 | 17.500 | 178,367 |
| 2026-01-13 | 16.650 | 17.463 | 16.650 | 17.000 | 17.000 | 62,119 |
| 2026-01-12 | 17.000 | 17.184 | 16.177 | 16.500 | 16.500 | 106,663 |
| 2026-01-09 | 17.200 | 17.200 | 16.515 | 17.000 | 17.000 | 43,051 |
| 2026-01-08 | 17.500 | 17.965 | 16.515 | 17.250 | 17.250 | 51,780 |
| 2026-01-07 | 18.000 | 19.000 | 17.100 | 17.500 | 17.500 | 217,909 |
| 2026-01-06 | 16.750 | 18.250 | 16.266 | 18.000 | 18.000 | 356,172 |
| 2026-01-05 | 17.750 | 17.805 | 16.220 | 16.750 | 16.750 | 245,261 |
| 2026-01-02 | 18.500 | 18.978 | 17.500 | 17.750 | 17.750 | 312,639 |
| 2025-12-31 | 17.000 | 18.978 | 16.755 | 18.500 | 18.500 | 304,564 |
| 2025-12-30 | 19.500 | 20.000 | 16.950 | 17.000 | 17.000 | 761,920 |
| 2025-12-29 | 17.750 | 19.800 | 17.626 | 19.500 | 19.500 | 396,794 |
| 2025-12-24 | 17.750 | 18.500 | 17.450 | 17.750 | 17.750 | 10,163 |
| 2025-12-23 | 18.500 | 18.800 | 17.200 | 17.750 | 17.750 | 448,986 |
| 2025-12-22 | 14.750 | 20.000 | 14.655 | 18.500 | 18.500 | 1,136,513 |
| 2025-12-19 | 14.750 | 14.975 | 14.584 | 14.750 | 14.750 | 109,081 |
| 2025-12-18 | 14.750 | 14.950 | 14.581 | 14.750 | 14.750 | 107,087 |
| 2025-12-17 | 15.000 | 15.000 | 14.501 | 14.750 | 14.750 | 310,393 |
| 2025-12-16 | 15.000 | 15.500 | 14.900 | 15.000 | 15.000 | 11,069 |
| 2025-12-15 | 15.000 | 15.500 | 14.855 | 15.000 | 15.000 | 143,284 |
| 2025-12-12 | 15.000 | 15.500 | 14.650 | 15.000 | 15.000 | 170,007 |
| 2025-12-11 | 14.755 | 15.600 | 14.755 | 15.000 | 15.000 | 571,493 |
| 2025-12-10 | 15.000 | 15.374 | 14.500 | 14.750 | 14.750 | 248,578 |
| 2025-12-09 | 12.750 | 15.600 | 12.675 | 15.000 | 15.000 | 1,199,502 |
| 2025-12-08 | 13.750 | 14.000 | 12.000 | 12.750 | 12.750 | 2,383,966 |
| 2025-12-05 | 10.350 | 14.500 | 10.350 | 13.750 | 13.750 | 2,818,863 |
| 2025-12-04 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 235,979 |
| 2025-12-03 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 835,414 |
| 2025-12-02 | 10.125 | 10.450 | 9.750 | 10.250 | 10.250 | 1,059,787 |
| 2025-12-01 | 7.475 | 10.475 | 7.475 | 10.125 | 10.125 | 5,600,966 |
| 2025-11-28 | 6.750 | 6.880 | 6.250 | 6.625 | 6.625 | 207,156 |
| 2025-11-27 | 7.000 | 7.150 | 6.555 | 6.750 | 6.750 | 30,028 |
| 2025-11-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-11-25 | 7.000 | 7.050 | 7.000 | 7.000 | 7.000 | 13,418 |
| 2025-11-24 | 7.000 | 7.050 | 6.650 | 7.000 | 7.000 | 166,500 |
| 2025-11-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-11-20 | 7.000 | 7.150 | 6.500 | 7.000 | 7.000 | 20,527 |
| 2025-11-19 | 6.750 | 7.000 | 6.650 | 7.000 | 7.000 | 56,250 |
| 2025-11-18 | 6.750 | 6.825 | 6.625 | 6.750 | 6.750 | 18,866 |
| 2025-11-17 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-11-14 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 64,000 |
| 2025-11-13 | 7.000 | 7.120 | 6.637 | 6.750 | 6.750 | 485,141 |
| 2025-11-12 | 7.000 | 7.129 | 6.750 | 7.000 | 7.000 | 17,334 |
| 2025-11-11 | 7.000 | 7.129 | 7.000 | 7.000 | 7.000 | 250,785 |
| 2025-11-10 | 7.000 | 7.500 | 6.750 | 7.000 | 7.000 | 211,849 |
| 2025-11-07 | 6.750 | 7.375 | 6.750 | 7.000 | 7.000 | 420,836 |
| 2025-11-06 | 6.625 | 7.000 | 6.250 | 6.625 | 6.625 | 544,785 |
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.