Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 530.00 | 537.46 | 520.00 | 528.00 | 445.90 | 43,640 |
| 2024-03-08 | 520.00 | 535.07 | 520.00 | 524.00 | 442.52 | 25,831 |
| 2024-03-07 | 524.00 | 532.49 | 518.00 | 520.00 | 439.14 | 32,831 |
| 2024-03-06 | 520.00 | 529.00 | 516.00 | 525.00 | 443.37 | 23,358 |
| 2024-03-05 | 518.00 | 527.50 | 516.00 | 516.00 | 435.76 | 14,753 |
| 2024-03-04 | 518.00 | 540.00 | 512.50 | 516.00 | 435.76 | 214,544 |
| 2024-03-01 | 520.00 | 538.00 | 512.00 | 518.00 | 437.45 | 25,603 |
| 2024-02-29 | 533.00 | 533.00 | 510.00 | 520.00 | 439.14 | 21,358 |
| 2024-02-28 | 528.00 | 536.54 | 510.00 | 516.00 | 435.76 | 11,830 |
| 2024-02-27 | 516.00 | 538.00 | 516.00 | 516.00 | 435.76 | 17,706 |
| 2024-02-26 | 520.00 | 539.44 | 510.00 | 516.00 | 435.76 | 197,691 |
| 2024-02-23 | 514.00 | 520.00 | 513.50 | 514.00 | 434.08 | 9,147 |
| 2024-02-22 | 513.26 | 520.00 | 513.00 | 515.00 | 434.92 | 13,309 |
| 2024-02-21 | 518.00 | 518.00 | 510.00 | 514.00 | 434.08 | 26,775 |
| 2024-02-20 | 518.33 | 522.00 | 507.36 | 516.00 | 435.76 | 21,576 |
| 2024-02-19 | 504.00 | 520.00 | 490.00 | 520.00 | 439.14 | 37,240 |
| 2024-02-16 | 500.00 | 518.00 | 492.50 | 494.00 | 417.19 | 31,727 |
| 2024-02-15 | 500.00 | 500.00 | 491.00 | 495.00 | 418.03 | 11,231 |
| 2024-02-14 | 500.00 | 520.00 | 490.00 | 506.00 | 427.32 | 52,979 |
| 2024-02-13 | 515.50 | 518.00 | 503.00 | 507.50 | 428.59 | 33,992 |
| 2024-02-12 | 510.00 | 520.00 | 495.00 | 516.00 | 435.76 | 33,247 |
| 2024-02-09 | 500.00 | 510.00 | 479.22 | 510.00 | 430.70 | 99,448 |
| 2024-02-08 | 500.00 | 510.00 | 488.40 | 506.00 | 427.32 | 103,626 |
| 2024-02-07 | 489.00 | 495.60 | 480.00 | 493.00 | 416.34 | 110,222 |
| 2024-02-06 | 490.00 | 490.00 | 468.00 | 490.00 | 413.81 | 26,741 |
| 2024-02-05 | 480.00 | 489.00 | 475.78 | 482.00 | 407.05 | 33,086 |
| 2024-02-02 | 490.00 | 490.00 | 472.26 | 490.00 | 413.81 | 279,812 |
| 2024-02-01 | 482.00 | 487.42 | 475.00 | 477.00 | 402.83 | 13,915 |
| 2024-01-31 | 465.00 | 482.00 | 460.00 | 476.00 | 401.98 | 500,769 |
| 2024-01-30 | 462.00 | 480.00 | 462.00 | 470.50 | 397.34 | 22,017 |
| 2024-01-29 | 470.00 | 480.00 | 465.41 | 470.00 | 396.92 | 34,733 |
| 2024-01-26 | 470.00 | 480.00 | 422.50 | 468.00 | 395.23 | 180,131 |
| 2024-01-25 | 445.00 | 470.00 | 436.55 | 461.00 | 389.32 | 131,832 |
| 2024-01-24 | 415.00 | 445.00 | 405.00 | 430.00 | 363.14 | 758,680 |
| 2024-01-23 | 402.00 | 415.00 | 401.13 | 405.00 | 342.02 | 44,167 |
| 2024-01-22 | 407.00 | 410.00 | 401.90 | 402.00 | 339.49 | 66,401 |
| 2024-01-19 | 415.00 | 415.00 | 404.00 | 410.00 | 346.25 | 16,246 |
| 2024-01-18 | 415.00 | 415.00 | 404.00 | 404.00 | 341.18 | 6,799 |
| 2024-01-17 | 405.00 | 414.40 | 403.00 | 405.00 | 342.02 | 31,506 |
| 2024-01-16 | 417.00 | 417.00 | 403.61 | 414.00 | 349.63 | 248,573 |
| 2024-01-15 | 407.00 | 417.00 | 407.00 | 407.00 | 343.71 | 11,109 |
| 2024-01-12 | 417.00 | 417.00 | 405.00 | 407.00 | 343.71 | 32,375 |
| 2024-01-11 | 403.00 | 414.00 | 403.00 | 405.00 | 342.02 | 24,757 |
| 2024-01-10 | 402.00 | 411.49 | 402.00 | 403.00 | 340.34 | 22,959 |
| 2024-01-09 | 405.00 | 417.00 | 402.00 | 405.00 | 342.02 | 13,084 |
| 2024-01-08 | 403.00 | 417.00 | 402.00 | 404.00 | 341.18 | 40,882 |
| 2024-01-05 | 402.00 | 420.00 | 402.00 | 415.00 | 350.47 | 30,802 |
| 2024-01-04 | 414.00 | 414.00 | 403.00 | 406.00 | 342.87 | 50,833 |
| 2024-01-03 | 417.00 | 417.00 | 404.00 | 413.00 | 348.78 | 121,770 |
| 2024-01-02 | 412.00 | 417.00 | 405.00 | 406.00 | 342.87 | 54,594 |
| 2023-12-29 | 415.00 | 415.00 | 406.00 | 415.00 | 350.47 | 27,115 |
| 2023-12-28 | 415.00 | 417.00 | 404.71 | 416.00 | 351.31 | 9,804 |
| 2023-12-27 | 420.00 | 420.00 | 404.00 | 415.00 | 350.47 | 76,650 |
| 2023-12-22 | 410.00 | 420.10 | 410.00 | 410.00 | 346.25 | 401,792 |
| 2023-12-21 | 410.00 | 425.00 | 391.00 | 415.00 | 350.47 | 308,577 |
| 2023-12-20 | 440.00 | 452.65 | 435.00 | 435.00 | 367.36 | 24,726 |
| 2023-12-19 | 440.00 | 454.00 | 440.00 | 444.00 | 374.96 | 19,886 |
| 2023-12-18 | 436.00 | 455.00 | 436.00 | 440.00 | 371.58 | 5,827 |
| 2023-12-15 | 435.00 | 460.00 | 435.00 | 460.00 | 388.47 | 13,810 |
| 2023-12-14 | 435.00 | 454.96 | 435.00 | 443.00 | 374.12 | 72,851 |
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.