Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 560.00 | 572.00 | 550.00 | 550.00 | 480.94 | 15,808 |
| 2024-06-06 | 566.00 | 583.80 | 560.10 | 566.00 | 494.93 | 20,751 |
| 2024-06-05 | 564.00 | 570.00 | 555.00 | 560.00 | 489.68 | 39,353 |
| 2024-06-04 | 564.00 | 576.33 | 561.12 | 568.00 | 496.68 | 18,059 |
| 2024-06-03 | 560.00 | 580.00 | 550.00 | 568.00 | 496.68 | 37,108 |
| 2024-05-31 | 560.00 | 574.00 | 560.00 | 560.00 | 489.68 | 19,094 |
| 2024-05-30 | 568.00 | 576.00 | 552.00 | 576.00 | 503.67 | 18,602 |
| 2024-05-29 | 560.00 | 566.00 | 552.00 | 560.00 | 489.68 | 18,645 |
| 2024-05-28 | 554.00 | 564.00 | 532.00 | 564.00 | 493.18 | 24,833 |
| 2024-05-24 | 542.00 | 554.00 | 537.92 | 542.00 | 473.94 | 52,000 |
| 2024-05-23 | 532.00 | 552.00 | 532.00 | 542.00 | 473.94 | 11,486 |
| 2024-05-22 | 542.00 | 550.00 | 530.00 | 548.00 | 479.19 | 28,224 |
| 2024-05-21 | 536.00 | 548.00 | 533.00 | 542.00 | 473.94 | 20,398 |
| 2024-05-20 | 558.00 | 558.00 | 537.73 | 544.00 | 475.69 | 21,910 |
| 2024-05-17 | 546.00 | 564.00 | 535.36 | 550.00 | 480.94 | 60,912 |
| 2024-05-16 | 580.00 | 580.00 | 546.72 | 552.00 | 482.68 | 25,838 |
| 2024-05-15 | 562.00 | 565.80 | 553.80 | 562.00 | 491.43 | 19,073 |
| 2024-05-14 | 578.00 | 578.00 | 554.00 | 554.00 | 484.43 | 12,803 |
| 2024-05-13 | 578.00 | 578.00 | 555.20 | 572.00 | 500.17 | 14,695 |
| 2024-05-10 | 568.00 | 578.00 | 551.00 | 562.00 | 491.43 | 28,302 |
| 2024-05-09 | 562.00 | 578.00 | 554.00 | 574.00 | 501.92 | 21,638 |
| 2024-05-08 | 568.00 | 578.00 | 554.00 | 554.00 | 484.43 | 21,885 |
| 2024-05-07 | 564.00 | 582.36 | 560.00 | 560.00 | 489.68 | 26,138 |
| 2024-05-03 | 566.00 | 588.00 | 561.74 | 570.00 | 498.42 | 20,800 |
| 2024-05-02 | 574.00 | 590.00 | 562.00 | 574.00 | 501.92 | 17,786 |
| 2024-05-01 | 580.00 | 584.00 | 564.80 | 580.00 | 507.17 | 11,251 |
| 2024-04-30 | 578.00 | 578.00 | 567.40 | 572.00 | 500.17 | 31,419 |
| 2024-04-29 | 562.00 | 580.00 | 560.00 | 562.00 | 491.43 | 11,372 |
| 2024-04-26 | 578.00 | 578.00 | 560.00 | 562.00 | 491.43 | 27,304 |
| 2024-04-25 | 578.00 | 582.00 | 562.00 | 562.00 | 491.43 | 18,640 |
| 2024-04-24 | 576.00 | 582.00 | 562.00 | 580.00 | 507.17 | 34,284 |
| 2024-04-23 | 560.00 | 580.00 | 552.00 | 562.00 | 491.43 | 26,946 |
| 2024-04-22 | 552.00 | 566.00 | 552.00 | 560.00 | 489.68 | 22,245 |
| 2024-04-19 | 550.00 | 553.50 | 540.00 | 552.00 | 482.68 | 9,067 |
| 2024-04-18 | 564.00 | 570.00 | 554.00 | 560.00 | 489.68 | 58,525 |
| 2024-04-17 | 560.00 | 562.00 | 550.00 | 562.00 | 491.43 | 14,100 |
| 2024-04-16 | 552.00 | 566.00 | 552.00 | 552.00 | 482.68 | 57,983 |
| 2024-04-15 | 574.00 | 574.32 | 559.00 | 572.00 | 500.17 | 30,887 |
| 2024-04-12 | 568.00 | 579.40 | 552.00 | 560.00 | 489.68 | 18,769 |
| 2024-04-11 | 560.00 | 570.00 | 550.00 | 568.00 | 496.68 | 26,158 |
| 2024-04-10 | 560.00 | 565.76 | 542.00 | 554.00 | 484.43 | 16,296 |
| 2024-04-09 | 554.00 | 570.00 | 544.40 | 555.00 | 485.31 | 40,370 |
| 2024-04-08 | 548.00 | 568.74 | 538.00 | 554.00 | 484.43 | 77,342 |
| 2024-04-05 | 548.00 | 560.00 | 532.00 | 560.00 | 489.68 | 51,596 |
| 2024-04-04 | 540.00 | 554.00 | 522.00 | 546.00 | 477.44 | 76,585 |
| 2024-04-03 | 532.00 | 540.00 | 512.00 | 538.00 | 470.44 | 46,330 |
| 2024-04-02 | 512.00 | 540.00 | 504.20 | 534.00 | 466.95 | 239,728 |
| 2024-03-28 | 497.00 | 518.00 | 494.00 | 498.00 | 435.47 | 181,174 |
| 2024-03-27 | 480.00 | 498.42 | 475.67 | 488.00 | 426.72 | 53,196 |
| 2024-03-26 | 490.00 | 499.00 | 470.00 | 473.00 | 413.60 | 45,231 |
| 2024-03-25 | 490.00 | 502.00 | 486.00 | 486.00 | 424.97 | 15,802 |
| 2024-03-22 | 510.00 | 513.58 | 482.00 | 490.00 | 428.47 | 96,225 |
| 2024-03-21 | 510.00 | 518.00 | 502.00 | 514.00 | 449.46 | 15,150 |
| 2024-03-20 | 526.00 | 538.00 | 514.00 | 526.00 | 444.21 | 13,829 |
| 2024-03-19 | 516.00 | 538.00 | 514.51 | 516.00 | 435.76 | 8,128 |
| 2024-03-18 | 526.00 | 538.00 | 514.51 | 526.00 | 444.21 | 56,610 |
| 2024-03-15 | 518.00 | 538.00 | 510.00 | 510.00 | 430.70 | 12,962 |
| 2024-03-14 | 510.00 | 537.07 | 510.00 | 510.00 | 430.70 | 16,114 |
| 2024-03-13 | 520.00 | 532.02 | 514.00 | 520.00 | 439.14 | 199,697 |
| 2024-03-12 | 522.00 | 534.91 | 520.00 | 522.00 | 440.83 | 45,751 |
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.