Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 868.00 | 868.00 | 850.00 | 856.00 | 856.00 | 51,860 |
| 2026-10-16 | 868.00 | 868.00 | 849.94 | 850.00 | 850.00 | 16,979 |
| 2026-10-15 | 862.00 | 868.00 | 846.00 | 856.00 | 856.00 | 61,584 |
| 2026-10-14 | 848.00 | 858.00 | 843.48 | 850.00 | 850.00 | 45,458 |
| 2026-10-13 | 840.00 | 852.00 | 836.00 | 842.00 | 842.00 | 131,090 |
| 2026-10-12 | 838.00 | 854.00 | 834.00 | 840.00 | 840.00 | 41,406 |
| 2026-10-09 | 834.00 | 854.00 | 828.00 | 834.00 | 834.00 | 24,588 |
| 2026-10-08 | 834.00 | 854.00 | 832.00 | 834.00 | 834.00 | 88,939 |
| 2026-10-07 | 840.00 | 850.00 | 830.00 | 834.00 | 834.00 | 4,731 |
| 2026-10-06 | 834.00 | 852.00 | 830.00 | 834.00 | 834.00 | 35,192 |
| 2026-10-05 | 852.00 | 852.00 | 820.00 | 834.00 | 834.00 | 8,262 |
| 2026-10-02 | 830.00 | 854.00 | 830.00 | 836.00 | 836.00 | 41,810 |
| 2026-10-01 | 880.00 | 880.00 | 820.00 | 830.00 | 830.00 | 37,550 |
| 2026-09-30 | 844.00 | 865.00 | 822.00 | 850.00 | 850.00 | 32,342 |
| 2026-09-29 | 844.00 | 846.00 | 822.00 | 832.00 | 832.00 | 45,090 |
| 2026-09-28 | 840.00 | 848.00 | 824.00 | 832.00 | 832.00 | 24,919 |
| 2026-09-25 | 830.00 | 850.00 | 822.00 | 830.00 | 830.00 | 13,323 |
| 2026-09-24 | 856.00 | 870.00 | 824.00 | 824.00 | 824.00 | 46,464 |
| 2026-09-23 | 870.00 | 870.00 | 858.71 | 862.00 | 861.80 | 55,036 |
| 2026-09-22 | 866.00 | 870.00 | 846.00 | 860.00 | 859.80 | 19,338 |
| 2026-09-21 | 854.00 | 880.00 | 846.00 | 866.00 | 865.79 | 16,571 |
| 2026-09-18 | 874.00 | 880.00 | 854.00 | 860.00 | 839.55 | 47,833 |
| 2026-09-17 | 874.00 | 880.00 | 856.00 | 870.00 | 849.31 | 16,876 |
| 2026-09-16 | 868.00 | 878.00 | 856.00 | 860.00 | 839.55 | 140,398 |
| 2026-09-15 | 854.00 | 870.00 | 854.00 | 856.00 | 835.64 | 18,255 |
| 2026-09-14 | 870.00 | 870.00 | 852.00 | 858.00 | 837.60 | 61,193 |
| 2026-09-11 | 844.00 | 870.00 | 830.00 | 854.00 | 833.69 | 16,251 |
| 2026-09-10 | 850.00 | 870.00 | 830.00 | 850.00 | 829.79 | 34,610 |
| 2026-09-09 | 858.00 | 870.00 | 844.00 | 844.00 | 823.93 | 37,059 |
| 2026-09-08 | 850.00 | 868.00 | 830.00 | 858.00 | 837.60 | 45,341 |
| 2026-09-07 | 850.00 | 860.02 | 830.00 | 844.00 | 823.93 | 11,700 |
| 2026-09-04 | 832.00 | 870.00 | 830.00 | 842.00 | 821.98 | 78,933 |
| 2026-09-03 | 840.00 | 846.00 | 825.60 | 832.00 | 812.21 | 19,372 |
| 2026-09-02 | 818.00 | 868.00 | 818.00 | 844.00 | 823.93 | 27,330 |
| 2026-09-01 | 832.00 | 850.00 | 818.00 | 840.00 | 820.02 | 25,749 |
| 2026-08-28 | 830.00 | 850.00 | 817.65 | 850.00 | 829.79 | 364,206 |
| 2026-08-27 | 816.00 | 830.00 | 816.00 | 824.00 | 804.40 | 11,763 |
| 2026-08-26 | 828.00 | 830.00 | 810.00 | 830.00 | 810.26 | 33,708 |
| 2026-08-25 | 814.00 | 850.00 | 814.00 | 828.00 | 808.31 | 49,756 |
| 2026-08-24 | 820.00 | 850.00 | 814.00 | 816.00 | 796.59 | 112,342 |
| 2026-08-21 | 814.00 | 850.00 | 814.00 | 818.00 | 798.55 | 35,993 |
| 2026-08-20 | 814.00 | 844.00 | 810.22 | 820.00 | 800.50 | 20,916 |
| 2026-08-19 | 816.00 | 840.00 | 808.00 | 816.00 | 796.59 | 28,155 |
| 2026-08-18 | 808.00 | 828.00 | 808.00 | 824.00 | 804.40 | 174,756 |
| 2026-08-17 | 810.00 | 812.00 | 802.25 | 804.00 | 784.88 | 42,291 |
| 2026-08-14 | 808.00 | 830.00 | 804.40 | 810.00 | 790.74 | 1,485,242 |
| 2026-08-13 | 804.00 | 826.67 | 799.08 | 810.00 | 790.74 | 54,985 |
| 2026-08-12 | 790.00 | 807.09 | 788.00 | 796.00 | 777.07 | 103,956 |
| 2026-08-11 | 796.00 | 810.00 | 780.00 | 800.00 | 780.97 | 74,164 |
| 2026-08-10 | 798.00 | 810.00 | 796.00 | 796.00 | 777.07 | 26,770 |
| 2026-08-07 | 800.00 | 814.88 | 788.00 | 798.00 | 779.02 | 225,604 |
| 2026-08-06 | 786.00 | 822.00 | 786.00 | 794.00 | 775.12 | 198,888 |
| 2026-08-05 | 794.00 | 822.00 | 788.00 | 804.00 | 784.88 | 60,505 |
| 2026-08-04 | 822.00 | 822.00 | 798.00 | 806.00 | 786.83 | 56,790 |
| 2026-08-03 | 796.00 | 820.00 | 786.00 | 806.00 | 786.83 | 63,187 |
| 2026-07-31 | 790.00 | 822.00 | 786.00 | 796.00 | 777.07 | 30,259 |
| 2026-07-30 | 794.00 | 806.00 | 780.00 | 796.00 | 777.07 | 277,718 |
| 2026-07-29 | 820.00 | 821.65 | 784.00 | 800.00 | 780.97 | 84,802 |
| 2026-07-28 | 770.00 | 820.00 | 770.00 | 784.00 | 765.36 | 21,515 |
| 2026-07-27 | 800.00 | 820.00 | 770.00 | 804.00 | 784.88 | 24,170 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.2050 GBP |
| 2026-03-19 | 0.1950 GBP |
| 2025-09-25 | 0.1850 GBP |
| 2025-03-20 | 0.1850 GBP |
| 2024-09-26 | 0.1800 GBP |
| 2024-03-21 | 0.1800 GBP |
| 2023-09-21 | 0.1800 GBP |
| 2023-03-23 | 0.0300 GBP |
| 2023-02-23 | 0.0300 GBP |
| 2022-09-22 | 0.1760 GBP |
| 2022-02-24 | 0.0280 GBP |
| 2021-09-16 | 0.1650 GBP |
| 2021-02-25 | 0.0270 GBP |
| 2020-09-17 | 0.0450 GBP |
| 2020-02-27 | 0.0270 GBP |
| 2019-09-19 | 0.0450 GBP |
| 2019-02-28 | 0.0270 GBP |
| 2019-02-27 | 2.0118 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.