Hardide PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 6.750 | 6.840 | 6.520 | 6.750 | 6.750 | 70,375 |
| 2025-02-18 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-02-17 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-02-14 | 6.995 | 6.995 | 6.510 | 6.750 | 6.750 | 173,779 |
| 2025-02-13 | 7.000 | 7.180 | 7.000 | 7.000 | 7.000 | 140 |
| 2025-02-12 | 6.875 | 7.000 | 6.561 | 7.000 | 7.000 | 195,097 |
| 2025-02-11 | 6.950 | 6.950 | 6.751 | 6.875 | 6.875 | 60,388 |
| 2025-02-10 | 6.761 | 7.200 | 6.761 | 7.125 | 7.125 | 213,875 |
| 2025-02-07 | 6.750 | 6.750 | 6.550 | 6.750 | 6.750 | 88,692 |
| 2025-02-06 | 7.100 | 7.420 | 6.800 | 7.100 | 7.100 | 23,885 |
| 2025-02-05 | 7.100 | 7.278 | 6.800 | 7.100 | 7.100 | 79,379 |
| 2025-02-04 | 6.950 | 7.500 | 6.950 | 7.100 | 7.100 | 956,407 |
| 2025-02-03 | 5.900 | 6.950 | 5.800 | 6.750 | 6.750 | 1,029,116 |
| 2025-01-31 | 5.900 | 5.900 | 5.620 | 5.900 | 5.900 | 113 |
| 2025-01-30 | 5.900 | 6.080 | 5.620 | 5.900 | 5.900 | 37,352 |
| 2025-01-29 | 6.250 | 6.500 | 5.851 | 5.900 | 5.900 | 382,417 |
| 2025-01-28 | 5.851 | 6.400 | 5.851 | 6.250 | 6.250 | 140,123 |
| 2025-01-27 | 5.500 | 6.000 | 5.475 | 5.650 | 5.650 | 135,432 |
| 2025-01-24 | 5.500 | 5.850 | 5.110 | 5.500 | 5.500 | 183,111 |
| 2025-01-23 | 5.500 | 5.800 | 5.500 | 5.500 | 5.500 | 13,160 |
| 2025-01-22 | 5.500 | 5.640 | 5.500 | 5.500 | 5.500 | 44,220 |
| 2025-01-21 | 5.500 | 5.500 | 5.175 | 5.500 | 5.500 | 20,000 |
| 2025-01-20 | 5.500 | 5.500 | 5.175 | 5.500 | 5.500 | 17 |
| 2025-01-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-01-16 | 5.500 | 5.500 | 5.150 | 5.500 | 5.500 | 4 |
| 2025-01-15 | 5.625 | 5.900 | 5.050 | 5.500 | 5.500 | 309,465 |
| 2025-01-14 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2025-01-13 | 5.625 | 5.625 | 5.363 | 5.625 | 5.625 | 237 |
| 2025-01-10 | 5.625 | 5.640 | 5.300 | 5.625 | 5.625 | 62,000 |
| 2025-01-09 | 5.625 | 5.625 | 5.280 | 5.625 | 5.625 | 20,000 |
| 2025-01-08 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2025-01-07 | 5.625 | 5.963 | 5.625 | 5.625 | 5.625 | 50 |
| 2025-01-06 | 5.625 | 5.640 | 5.363 | 5.625 | 5.625 | 6,070 |
| 2025-01-03 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2025-01-02 | 5.625 | 5.625 | 5.250 | 5.625 | 5.625 | 3,600 |
| 2024-12-31 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2024-12-30 | 5.625 | 5.963 | 5.363 | 5.625 | 5.625 | 2,033 |
| 2024-12-27 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2024-12-24 | 5.625 | 5.625 | 5.250 | 5.625 | 5.625 | 31,335 |
| 2024-12-23 | 5.700 | 5.700 | 5.375 | 5.625 | 5.625 | 233,886 |
| 2024-12-20 | 6.000 | 6.000 | 5.625 | 6.000 | 6.000 | 39,819 |
| 2024-12-19 | 6.000 | 6.400 | 6.000 | 6.000 | 6.000 | 3,113 |
| 2024-12-18 | 5.250 | 6.900 | 5.050 | 6.125 | 6.125 | 636,183 |
| 2024-12-17 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 10,376 |
| 2024-12-16 | 4.750 | 4.750 | 4.505 | 4.750 | 4.750 | 50,000 |
| 2024-12-13 | 4.750 | 4.950 | 4.750 | 4.750 | 4.750 | 203 |
| 2024-12-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-11 | 4.750 | 4.950 | 4.750 | 4.750 | 4.750 | 12,500 |
| 2024-12-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-09 | 4.870 | 4.870 | 4.600 | 4.750 | 4.750 | 148,192 |
| 2024-12-06 | 5.000 | 5.000 | 4.870 | 5.000 | 5.000 | 7,481 |
| 2024-12-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-12-04 | 5.000 | 5.000 | 4.850 | 5.000 | 5.000 | 27,500 |
| 2024-12-03 | 5.000 | 5.200 | 4.803 | 5.000 | 5.000 | 103,653 |
| 2024-12-02 | 5.002 | 5.002 | 5.000 | 5.000 | 5.000 | 13,688 |
| 2024-11-29 | 5.000 | 5.199 | 5.000 | 5.100 | 5.100 | 26,335 |
| 2024-11-28 | 4.850 | 5.180 | 4.850 | 4.850 | 4.850 | 23,000 |
| 2024-11-27 | 4.750 | 5.000 | 4.607 | 4.850 | 4.850 | 54,908 |
| 2024-11-26 | 4.490 | 4.995 | 4.490 | 4.750 | 4.750 | 443,768 |
| 2024-11-25 | 4.350 | 4.500 | 4.350 | 4.350 | 4.350 | 22 |
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.