Hardide PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-05-16 | 6.875 | 6.950 | 6.551 | 6.750 | 6.750 | 113,540 |
| 2025-05-15 | 6.875 | 7.180 | 6.800 | 6.875 | 6.875 | 348 |
| 2025-05-14 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2025-05-13 | 6.875 | 6.875 | 6.770 | 6.875 | 6.875 | 10,000 |
| 2025-05-12 | 6.875 | 7.180 | 6.875 | 6.875 | 6.875 | 13,858 |
| 2025-05-09 | 6.800 | 6.990 | 6.800 | 6.875 | 6.875 | 102,365 |
| 2025-05-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-05-07 | 6.750 | 6.750 | 6.610 | 6.750 | 6.750 | 95,710 |
| 2025-05-06 | 6.900 | 7.480 | 6.900 | 7.125 | 7.125 | 1,322,822 |
| 2025-05-02 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-05-01 | 6.500 | 6.900 | 6.500 | 6.750 | 6.750 | 145,000 |
| 2025-04-30 | 5.900 | 6.500 | 5.900 | 6.250 | 6.250 | 442,607 |
| 2025-04-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 3,491 |
| 2025-04-28 | 5.750 | 5.975 | 5.750 | 5.750 | 5.750 | 117 |
| 2025-04-25 | 5.750 | 5.900 | 5.750 | 5.750 | 5.750 | 13,356 |
| 2025-04-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-04-23 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 100,000 |
| 2025-04-22 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 70,077 |
| 2025-04-17 | 5.500 | 5.940 | 5.500 | 5.500 | 5.500 | 170,584 |
| 2025-04-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-04-15 | 5.500 | 5.650 | 5.500 | 5.500 | 5.500 | 45,477 |
| 2025-04-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-04-11 | 5.500 | 5.650 | 5.030 | 5.500 | 5.500 | 131,000 |
| 2025-04-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-04-09 | 5.500 | 5.700 | 5.260 | 5.500 | 5.500 | 38,081 |
| 2025-04-08 | 5.500 | 5.670 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2025-04-07 | 5.650 | 5.670 | 5.250 | 5.500 | 5.500 | 23,326 |
| 2025-04-04 | 5.725 | 5.725 | 5.340 | 5.650 | 5.650 | 1,007,271 |
| 2025-04-03 | 6.000 | 6.000 | 5.515 | 5.750 | 5.750 | 223,666 |
| 2025-04-02 | 6.250 | 6.250 | 6.015 | 6.250 | 6.250 | 5,974 |
| 2025-04-01 | 6.250 | 6.325 | 6.056 | 6.250 | 6.250 | 195,680 |
| 2025-03-31 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 198 |
| 2025-03-28 | 6.250 | 6.335 | 6.250 | 6.250 | 6.250 | 111 |
| 2025-03-27 | 6.250 | 6.250 | 6.056 | 6.250 | 6.250 | 112 |
| 2025-03-26 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-03-25 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-03-24 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 44,772 |
| 2025-03-21 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-03-20 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-03-19 | 6.100 | 6.400 | 6.100 | 6.250 | 6.250 | 148,812 |
| 2025-03-18 | 5.900 | 6.276 | 5.500 | 6.000 | 6.000 | 823,076 |
| 2025-03-17 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 212,326 |
| 2025-03-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-03-13 | 5.900 | 5.980 | 5.900 | 5.900 | 5.900 | 51,142 |
| 2025-03-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-03-11 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-03-10 | 5.850 | 5.920 | 5.850 | 5.850 | 5.850 | 6,000 |
| 2025-03-07 | 5.850 | 5.920 | 5.600 | 5.850 | 5.850 | 64,225 |
| 2025-03-06 | 5.850 | 6.000 | 5.750 | 5.850 | 5.850 | 168,142 |
| 2025-03-05 | 5.850 | 6.095 | 5.511 | 5.850 | 5.850 | 136,853 |
| 2025-03-04 | 6.150 | 6.275 | 5.500 | 5.800 | 5.800 | 1,071,747 |
| 2025-03-03 | 6.250 | 6.400 | 6.150 | 6.150 | 6.150 | 15,546 |
| 2025-02-28 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-02-27 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 210,000 |
| 2025-02-26 | 6.750 | 6.950 | 6.750 | 6.750 | 6.750 | 2 |
| 2025-02-25 | 6.750 | 6.750 | 6.511 | 6.750 | 6.750 | 76,453 |
| 2025-02-24 | 6.750 | 7.230 | 6.525 | 6.750 | 6.750 | 19,497 |
| 2025-02-21 | 6.750 | 6.840 | 6.525 | 6.750 | 6.750 | 3,980 |
| 2025-02-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
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.