Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 608.00 | 608.00 | 590.00 | 594.00 | 519.41 | 160,147 |
| 2024-08-30 | 592.00 | 608.00 | 590.00 | 590.00 | 515.91 | 26,491 |
| 2024-08-29 | 592.00 | 618.00 | 582.00 | 592.00 | 517.66 | 53,198 |
| 2024-08-28 | 618.00 | 618.00 | 580.00 | 586.00 | 512.42 | 34,597 |
| 2024-08-27 | 610.00 | 628.00 | 596.55 | 608.00 | 531.65 | 20,485 |
| 2024-08-23 | 600.00 | 614.00 | 592.00 | 610.00 | 533.40 | 17,047 |
| 2024-08-22 | 600.00 | 628.00 | 600.00 | 606.00 | 529.90 | 8,241 |
| 2024-08-21 | 600.00 | 624.00 | 600.00 | 600.00 | 524.66 | 121,704 |
| 2024-08-20 | 602.00 | 624.00 | 599.00 | 602.00 | 526.41 | 24,346 |
| 2024-08-19 | 622.00 | 622.00 | 602.00 | 622.00 | 543.89 | 16,150 |
| 2024-08-16 | 618.00 | 622.00 | 603.18 | 618.00 | 540.40 | 15,496 |
| 2024-08-15 | 602.00 | 622.00 | 601.10 | 608.00 | 531.65 | 29,051 |
| 2024-08-14 | 622.00 | 624.00 | 600.00 | 620.00 | 542.15 | 19,663 |
| 2024-08-13 | 606.00 | 624.00 | 600.00 | 610.00 | 533.40 | 25,888 |
| 2024-08-12 | 628.00 | 628.00 | 600.00 | 600.00 | 524.66 | 88,683 |
| 2024-08-09 | 618.00 | 630.00 | 602.00 | 616.00 | 538.65 | 53,851 |
| 2024-08-08 | 600.00 | 620.00 | 580.00 | 610.00 | 533.40 | 57,237 |
| 2024-08-07 | 570.00 | 610.00 | 569.50 | 598.00 | 522.91 | 93,738 |
| 2024-08-06 | 536.00 | 590.00 | 535.70 | 590.00 | 515.91 | 109,162 |
| 2024-08-05 | 562.00 | 590.00 | 540.00 | 540.00 | 472.19 | 48,880 |
| 2024-08-02 | 600.00 | 600.00 | 570.00 | 576.00 | 503.67 | 53,200 |
| 2024-08-01 | 590.00 | 594.40 | 562.00 | 592.00 | 517.66 | 11,213 |
| 2024-07-31 | 562.00 | 584.40 | 562.00 | 576.00 | 503.67 | 6,197 |
| 2024-07-30 | 570.00 | 583.52 | 565.50 | 576.00 | 503.67 | 18,284 |
| 2024-07-29 | 578.00 | 588.00 | 560.00 | 564.00 | 493.18 | 12,024 |
| 2024-07-26 | 578.00 | 588.00 | 572.66 | 578.00 | 505.42 | 8,956 |
| 2024-07-25 | 572.00 | 590.00 | 562.00 | 574.00 | 501.92 | 9,609 |
| 2024-07-24 | 588.00 | 588.00 | 562.00 | 568.00 | 496.68 | 7,981 |
| 2024-07-23 | 580.00 | 589.22 | 566.55 | 582.00 | 508.92 | 28,645 |
| 2024-07-22 | 568.00 | 590.00 | 540.00 | 590.00 | 515.91 | 26,192 |
| 2024-07-19 | 560.00 | 567.74 | 540.00 | 560.00 | 489.68 | 74,557 |
| 2024-07-18 | 560.00 | 568.00 | 543.60 | 560.00 | 489.68 | 11,164 |
| 2024-07-17 | 568.00 | 568.00 | 543.56 | 555.00 | 485.31 | 30,726 |
| 2024-07-16 | 563.84 | 563.84 | 544.00 | 555.00 | 485.31 | 16,859 |
| 2024-07-15 | 542.00 | 568.00 | 540.00 | 540.00 | 472.19 | 15,046 |
| 2024-07-12 | 550.00 | 570.00 | 550.00 | 570.00 | 498.42 | 23,445 |
| 2024-07-11 | 560.00 | 567.12 | 547.08 | 550.00 | 480.94 | 18,577 |
| 2024-07-10 | 544.00 | 560.00 | 532.00 | 550.00 | 480.94 | 20,693 |
| 2024-07-09 | 550.00 | 560.00 | 537.65 | 552.00 | 482.68 | 22,017 |
| 2024-07-08 | 548.00 | 550.00 | 524.00 | 548.00 | 479.19 | 19,311 |
| 2024-07-05 | 530.00 | 546.00 | 530.00 | 530.00 | 463.45 | 26,970 |
| 2024-07-04 | 534.00 | 544.00 | 528.00 | 528.00 | 461.70 | 5,411 |
| 2024-07-03 | 548.00 | 550.00 | 538.00 | 546.00 | 477.44 | 12,831 |
| 2024-07-02 | 537.76 | 540.00 | 537.76 | 540.00 | 472.19 | 580 |
| 2024-07-01 | 530.00 | 546.20 | 526.00 | 532.00 | 465.20 | 7,422 |
| 2024-06-28 | 534.00 | 544.00 | 534.00 | 534.00 | 466.95 | 24,554 |
| 2024-06-27 | 535.25 | 544.48 | 535.20 | 537.00 | 469.57 | 3,802 |
| 2024-06-26 | 530.00 | 548.00 | 530.00 | 530.00 | 463.45 | 7,224 |
| 2024-06-25 | 526.00 | 543.84 | 522.00 | 534.00 | 466.95 | 15,563 |
| 2024-06-24 | 528.00 | 548.00 | 524.00 | 540.00 | 472.19 | 18,714 |
| 2024-06-21 | 530.00 | 548.00 | 530.00 | 530.00 | 463.45 | 12,552 |
| 2024-06-20 | 548.00 | 548.00 | 526.00 | 531.00 | 464.32 | 7,128 |
| 2024-06-19 | 536.00 | 538.00 | 522.00 | 536.00 | 468.69 | 40,675 |
| 2024-06-18 | 522.00 | 537.52 | 522.00 | 530.00 | 463.45 | 10,583 |
| 2024-06-17 | 524.08 | 542.80 | 523.30 | 530.00 | 463.45 | 11,839 |
| 2024-06-14 | 554.00 | 560.00 | 514.00 | 526.00 | 459.95 | 36,125 |
| 2024-06-13 | 560.00 | 560.00 | 532.78 | 545.00 | 476.56 | 8,879 |
| 2024-06-12 | 540.00 | 545.00 | 532.00 | 545.00 | 476.56 | 14,958 |
| 2024-06-11 | 540.00 | 557.75 | 536.00 | 540.00 | 472.19 | 29,414 |
| 2024-06-10 | 546.00 | 567.12 | 546.00 | 546.00 | 477.44 | 6,730 |
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.