Hardide PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7.250 | 7.260 | 6.250 | 6.625 | 6.625 | 390,410 |
| 2025-11-04 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 887,759 |
| 2025-11-03 | 8.000 | 8.070 | 7.500 | 7.625 | 7.625 | 481,392 |
| 2025-10-31 | 8.000 | 8.000 | 7.620 | 8.000 | 8.000 | 380,907 |
| 2025-10-30 | 8.000 | 8.100 | 7.620 | 8.000 | 8.000 | 131,127 |
| 2025-10-29 | 8.000 | 8.150 | 8.000 | 8.000 | 8.000 | 20 |
| 2025-10-28 | 8.000 | 8.150 | 7.565 | 8.000 | 8.000 | 40,920 |
| 2025-10-27 | 8.000 | 8.120 | 7.633 | 8.000 | 8.000 | 163,576 |
| 2025-10-24 | 8.000 | 8.150 | 8.000 | 8.000 | 8.000 | 568,872 |
| 2025-10-23 | 7.750 | 8.150 | 7.515 | 8.000 | 8.000 | 240,986 |
| 2025-10-22 | 7.750 | 9.000 | 7.500 | 7.750 | 7.750 | 2,362,913 |
| 2025-10-21 | 7.400 | 7.400 | 7.310 | 7.400 | 7.400 | 145,986 |
| 2025-10-20 | 7.500 | 7.900 | 7.000 | 7.500 | 7.500 | 68,917 |
| 2025-10-17 | 7.500 | 7.725 | 7.500 | 7.500 | 7.500 | 121,350 |
| 2025-10-16 | 7.375 | 7.375 | 7.300 | 7.375 | 7.375 | 70,000 |
| 2025-10-15 | 7.500 | 7.750 | 7.500 | 7.500 | 7.500 | 517 |
| 2025-10-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-10-13 | 7.250 | 7.740 | 7.001 | 7.500 | 7.500 | 108,180 |
| 2025-10-10 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 75,000 |
| 2025-10-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-10-08 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 34,586 |
| 2025-10-07 | 7.250 | 7.500 | 7.015 | 7.250 | 7.250 | 281,782 |
| 2025-10-06 | 6.550 | 7.250 | 6.550 | 7.250 | 7.250 | 595,768 |
| 2025-10-03 | 6.750 | 6.834 | 6.475 | 6.500 | 6.500 | 1,300,171 |
| 2025-10-02 | 7.125 | 7.140 | 6.500 | 6.750 | 6.750 | 140,859 |
| 2025-10-01 | 7.375 | 7.750 | 7.000 | 7.125 | 7.125 | 120,445 |
| 2025-09-30 | 7.375 | 7.375 | 7.375 | 7.375 | 7.375 | 0 |
| 2025-09-29 | 7.375 | 7.375 | 7.151 | 7.375 | 7.375 | 4,862 |
| 2025-09-26 | 7.375 | 7.750 | 7.075 | 7.375 | 7.375 | 23,710 |
| 2025-09-25 | 7.375 | 7.640 | 7.100 | 7.375 | 7.375 | 305,000 |
| 2025-09-24 | 7.625 | 7.750 | 7.375 | 7.375 | 7.375 | 28,508 |
| 2025-09-23 | 7.625 | 7.650 | 7.552 | 7.625 | 7.625 | 118,465 |
| 2025-09-22 | 7.750 | 8.000 | 7.510 | 7.625 | 7.625 | 166,975 |
| 2025-09-19 | 7.750 | 8.000 | 7.610 | 7.750 | 7.750 | 399 |
| 2025-09-18 | 7.750 | 7.750 | 7.710 | 7.750 | 7.750 | 2,333 |
| 2025-09-17 | 7.750 | 7.800 | 7.750 | 7.750 | 7.750 | 57,500 |
| 2025-09-16 | 7.750 | 8.000 | 7.503 | 7.750 | 7.750 | 4,228 |
| 2025-09-15 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 451 |
| 2025-09-12 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 29,950 |
| 2025-09-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-09-10 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 13 |
| 2025-09-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-09-08 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 40,503 |
| 2025-09-05 | 7.750 | 8.250 | 7.550 | 7.750 | 7.750 | 48,452 |
| 2025-09-04 | 7.750 | 8.000 | 7.710 | 8.000 | 8.000 | 62,335 |
| 2025-09-03 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 52,753 |
| 2025-09-02 | 7.650 | 8.000 | 7.650 | 7.750 | 7.750 | 176,500 |
| 2025-09-01 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 9,891 |
| 2025-08-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-08-28 | 7.500 | 7.500 | 7.360 | 7.500 | 7.500 | 500 |
| 2025-08-27 | 7.500 | 7.800 | 7.500 | 7.500 | 7.500 | 10,000 |
| 2025-08-26 | 7.500 | 8.000 | 7.360 | 7.500 | 7.500 | 111,000 |
| 2025-08-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-08-21 | 7.500 | 7.900 | 7.360 | 7.500 | 7.500 | 14,018 |
| 2025-08-20 | 7.500 | 7.500 | 7.360 | 7.500 | 7.500 | 4,059 |
| 2025-08-19 | 7.500 | 7.900 | 7.500 | 7.500 | 7.500 | 632 |
| 2025-08-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-08-15 | 7.500 | 7.770 | 7.500 | 7.500 | 7.500 | 17,716 |
| 2025-08-14 | 7.500 | 7.770 | 7.500 | 7.500 | 7.500 | 32,432 |
| 2025-08-13 | 7.500 | 7.770 | 7.310 | 7.500 | 7.500 | 6,857 |
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.