Hargreaves Services Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	435.00	460.00	435.00	438.00	369.89	31,869
2023-12-12	436.00	455.00	436.00	445.00	375.81	7,816
2023-12-11	435.00	460.00	435.00	452.00	381.72	7,326
2023-12-08	435.00	459.00	435.00	445.00	375.81	19,871
2023-12-07	435.00	459.00	435.00	437.00	369.05	15,224
2023-12-06	440.00	452.00	440.00	450.00	380.03	7,652
2023-12-05	440.00	459.00	440.00	444.00	374.96	16,589
2023-12-04	450.00	458.75	440.00	440.00	371.58	86,470
2023-12-01	450.00	465.00	450.00	453.00	382.56	14,848
2023-11-30	445.00	464.26	441.00	460.00	388.47	18,553
2023-11-29	465.00	468.00	454.66	461.00	389.32	15,507
2023-11-28	468.00	470.00	450.84	462.00	390.16	50,774
2023-11-27	460.00	470.00	443.00	451.00	380.87	17,142
2023-11-24	455.00	455.32	444.00	452.00	381.72	19,371
2023-11-23	460.00	460.00	455.32	460.00	388.47	1,562
2023-11-22	453.00	455.00	442.00	453.00	382.56	4,422
2023-11-21	446.00	460.00	441.00	450.00	380.03	41,730
2023-11-20	431.00	448.00	421.00	448.00	378.34	56,468
2023-11-17	445.00	450.00	431.00	448.00	378.34	19,748
2023-11-16	434.00	445.00	431.00	445.00	375.81	41,561
2023-11-15	431.00	449.00	431.00	437.00	369.05	12,563
2023-11-14	440.00	449.00	430.00	440.00	371.58	15,217
2023-11-13	430.00	440.00	411.00	437.00	369.05	29,422
2023-11-10	430.00	430.00	421.36	430.00	363.14	7,376
2023-11-09	420.16	430.00	418.00	420.50	355.11	6,862
2023-11-08	429.00	439.00	410.00	418.00	353.00	47,780
2023-11-07	430.00	439.00	426.43	430.00	363.14	24,965
2023-11-06	432.00	435.50	411.00	431.00	363.98	14,986
2023-11-03	430.00	440.00	430.00	440.00	371.58	1,542
2023-11-02	432.56	434.63	426.00	433.00	365.67	15,640
2023-11-01	428.36	439.00	423.00	425.00	358.91	32,337
2023-10-31	406.00	431.96	406.00	427.50	361.03	17,653
2023-10-30	414.00	424.00	406.00	407.00	343.71	11,971
2023-10-27	424.00	424.00	414.00	419.00	353.85	13,146
2023-10-26	409.72	422.50	409.72	419.00	353.85	15,957
2023-10-25	393.00	428.00	393.00	428.00	361.45	43,304
2023-10-24	402.00	414.00	394.00	400.50	338.22	22,241
2023-10-23	400.00	400.40	390.00	394.50	333.16	39,405
2023-10-20	400.00	414.00	395.00	396.50	334.85	11,303
2023-10-19	396.00	407.40	396.00	396.00	334.42	6,547
2023-10-18	404.00	405.50	398.38	405.50	342.45	6,706
2023-10-17	401.00	415.00	398.47	415.00	350.47	5,873
2023-10-16	404.00	415.00	398.00	407.00	343.71	26,809
2023-10-13	401.00	410.00	389.25	404.50	341.60	44,373
2023-10-12	415.00	415.00	402.75	408.00	344.56	28,097
2023-10-11	413.00	422.50	411.31	422.50	356.80	18,725
2023-10-10	417.78	423.00	413.00	423.00	357.23	6,323
2023-10-09	412.00	419.00	410.78	418.50	353.43	23,960
2023-10-06	411.00	425.00	400.00	425.00	358.91	90,079
2023-10-05	410.00	417.00	410.00	415.00	350.47	13,670
2023-10-04	408.00	429.00	405.98	419.00	353.85	25,771
2023-10-03	425.00	436.20	405.06	412.50	348.36	43,583
2023-10-02	429.00	445.00	429.00	433.50	366.09	7,509
2023-09-29	440.27	440.27	435.00	439.50	371.16	14,002
2023-09-28	437.00	445.00	426.00	438.00	369.89	17,906
2023-09-27	438.00	438.00	426.02	435.00	367.36	20,601
2023-09-26	455.00	455.00	422.00	426.00	359.76	49,673
2023-09-25	443.78	451.50	438.00	451.50	381.29	40,121
2023-09-22	444.00	459.70	440.00	452.50	382.14	7,956
2023-09-21	450.00	465.00	446.00	455.00	384.25	7,755

← NewerPage 13 of 22 · 1,262 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.