Hardide PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 7.750 | 7.900 | 7.500 | 7.500 | 7.500 | 14,453 |
| 2025-08-11 | 7.750 | 7.900 | 7.525 | 7.750 | 7.750 | 67 |
| 2025-08-08 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-06 | 7.750 | 7.778 | 7.750 | 7.750 | 7.750 | 17,400 |
| 2025-08-05 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-08-04 | 7.750 | 7.778 | 7.525 | 7.750 | 7.750 | 19,967 |
| 2025-08-01 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-31 | 7.750 | 7.775 | 7.505 | 7.750 | 7.750 | 122,587 |
| 2025-07-30 | 7.750 | 7.900 | 7.505 | 7.750 | 7.750 | 153,801 |
| 2025-07-29 | 7.750 | 7.900 | 7.501 | 7.750 | 7.750 | 81,862 |
| 2025-07-28 | 7.750 | 7.900 | 7.510 | 7.750 | 7.750 | 197,958 |
| 2025-07-25 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 3,123 |
| 2025-07-24 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 18,751 |
| 2025-07-23 | 8.000 | 8.159 | 7.500 | 7.750 | 7.750 | 264,217 |
| 2025-07-22 | 8.000 | 8.159 | 8.000 | 8.000 | 8.000 | 453 |
| 2025-07-21 | 8.000 | 8.500 | 8.000 | 8.000 | 8.000 | 460,148 |
| 2025-07-18 | 8.000 | 8.500 | 7.850 | 8.000 | 8.000 | 272,614 |
| 2025-07-17 | 8.000 | 8.500 | 8.000 | 8.000 | 8.000 | 58 |
| 2025-07-16 | 8.000 | 8.490 | 7.810 | 8.000 | 8.000 | 12,700 |
| 2025-07-15 | 8.000 | 8.400 | 8.000 | 8.000 | 8.000 | 120 |
| 2025-07-14 | 8.000 | 8.392 | 8.000 | 8.000 | 8.000 | 3,086 |
| 2025-07-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-07-10 | 8.000 | 8.392 | 8.000 | 8.000 | 8.000 | 1,132 |
| 2025-07-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-07-08 | 8.250 | 8.400 | 8.000 | 8.000 | 8.000 | 10,659 |
| 2025-07-07 | 8.250 | 8.400 | 8.000 | 8.250 | 8.250 | 36,367 |
| 2025-07-04 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-07-03 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-07-02 | 8.250 | 8.300 | 8.010 | 8.250 | 8.250 | 59,502 |
| 2025-07-01 | 8.250 | 8.250 | 8.050 | 8.250 | 8.250 | 70,000 |
| 2025-06-30 | 8.250 | 8.500 | 8.050 | 8.250 | 8.250 | 136,937 |
| 2025-06-27 | 8.250 | 8.400 | 8.250 | 8.250 | 8.250 | 60,000 |
| 2025-06-26 | 8.250 | 8.475 | 8.025 | 8.250 | 8.250 | 102,135 |
| 2025-06-25 | 8.250 | 8.475 | 8.100 | 8.250 | 8.250 | 15,904 |
| 2025-06-24 | 8.250 | 8.475 | 8.100 | 8.250 | 8.250 | 21,144 |
| 2025-06-23 | 8.250 | 8.475 | 8.100 | 8.250 | 8.250 | 2,569 |
| 2025-06-20 | 8.250 | 8.400 | 8.100 | 8.250 | 8.250 | 70,000 |
| 2025-06-19 | 8.000 | 8.475 | 7.600 | 8.250 | 8.250 | 249,304 |
| 2025-06-18 | 8.000 | 8.000 | 7.725 | 8.000 | 8.000 | 12 |
| 2025-06-17 | 8.250 | 8.250 | 8.240 | 8.250 | 8.250 | 9,567 |
| 2025-06-16 | 8.250 | 8.250 | 8.055 | 8.250 | 8.250 | 250,130 |
| 2025-06-13 | 8.250 | 8.300 | 7.982 | 8.250 | 8.250 | 325,860 |
| 2025-06-12 | 8.250 | 8.250 | 8.060 | 8.250 | 8.250 | 18,640 |
| 2025-06-11 | 8.250 | 8.315 | 8.055 | 8.250 | 8.250 | 38,287 |
| 2025-06-10 | 8.250 | 8.325 | 8.055 | 8.250 | 8.250 | 89,269 |
| 2025-06-09 | 8.250 | 8.500 | 8.145 | 8.250 | 8.250 | 74,775 |
| 2025-06-06 | 7.890 | 8.400 | 7.890 | 8.250 | 8.250 | 510,263 |
| 2025-06-05 | 7.750 | 7.940 | 7.750 | 7.750 | 7.750 | 76,543 |
| 2025-06-04 | 7.750 | 7.850 | 7.750 | 7.750 | 7.750 | 150,500 |
| 2025-06-03 | 7.750 | 7.775 | 7.750 | 7.750 | 7.750 | 130,340 |
| 2025-06-02 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-05-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-05-29 | 7.750 | 7.900 | 7.750 | 7.750 | 7.750 | 431,114 |
| 2025-05-28 | 7.750 | 7.995 | 7.750 | 7.750 | 7.750 | 664,362 |
| 2025-05-27 | 7.500 | 7.890 | 7.500 | 7.750 | 7.750 | 240,201 |
| 2025-05-23 | 7.375 | 7.650 | 7.375 | 7.375 | 7.375 | 104,250 |
| 2025-05-22 | 7.875 | 8.000 | 7.083 | 7.375 | 7.375 | 55,607 |
| 2025-05-21 | 7.875 | 8.000 | 7.780 | 7.875 | 7.875 | 167,828 |
| 2025-05-20 | 7.150 | 7.875 | 7.150 | 7.875 | 7.875 | 370,660 |
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.