Hargreaves Services Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	450.00	465.00	446.00	455.00	384.25	7,755
2023-09-20	470.00	474.00	460.00	470.00	381.72	33,402
2023-09-19	460.00	470.23	451.00	470.00	381.72	20,371
2023-09-18	460.00	471.28	460.00	466.00	378.47	42,028
2023-09-15	460.00	472.00	460.00	464.00	376.84	82,602
2023-09-14	470.00	470.00	465.14	467.00	379.28	17,936
2023-09-13	463.00	479.00	462.00	469.50	381.31	7,961
2023-09-12	474.00	474.00	468.20	474.00	384.97	25,264
2023-09-11	465.00	484.00	460.00	479.00	389.03	28,865
2023-09-08	460.00	477.00	460.00	472.50	383.75	7,362
2023-09-07	476.49	477.80	465.00	475.00	385.78	39,725
2023-09-06	465.00	483.38	462.50	472.50	383.75	34,708
2023-09-05	469.00	472.00	456.00	469.00	380.90	14,033
2023-09-04	470.00	475.00	463.50	470.00	381.72	23,085
2023-09-01	474.48	474.48	463.50	465.50	378.06	4,119
2023-08-31	475.00	475.00	463.18	475.00	385.78	11,609
2023-08-30	470.00	474.48	460.62	463.00	376.03	9,661
2023-08-29	462.00	479.00	455.00	479.00	389.03	23,888
2023-08-25	465.00	469.75	457.56	462.00	375.22	100,700
2023-08-24	470.00	470.00	465.00	467.50	379.69	17,759
2023-08-23	479.00	479.00	465.00	467.50	379.69	25,989
2023-08-22	474.00	475.00	460.00	475.00	385.78	142,398
2023-08-21	470.00	470.00	459.00	459.00	372.78	35,466
2023-08-18	465.00	479.67	460.00	460.00	373.59	23,331
2023-08-17	482.00	485.00	472.00	472.00	383.34	17,172
2023-08-16	480.00	485.00	471.00	482.00	391.46	41,999
2023-08-15	477.00	485.30	465.00	470.00	381.72	61,866
2023-08-14	480.00	489.47	472.18	480.50	390.24	45,838
2023-08-11	482.00	490.00	471.37	482.00	391.46	48,083
2023-08-10	459.00	485.00	457.40	485.00	393.90	116,363
2023-08-09	460.00	480.00	454.41	465.00	377.66	125,649
2023-08-08	448.00	460.00	436.00	460.00	373.59	29,641
2023-08-07	440.00	453.24	426.00	437.50	355.32	28,584
2023-08-04	446.00	446.00	432.00	432.00	350.85	56,358
2023-08-03	446.00	446.00	434.10	446.00	362.22	2,474
2023-08-02	446.00	446.00	432.00	439.00	356.54	37,422
2023-08-01	432.00	446.00	432.00	439.00	356.54	7,794
2023-07-31	446.00	448.00	435.12	443.00	359.79	13,040
2023-07-28	442.00	456.40	436.00	446.00	362.22	28,636
2023-07-27	455.00	460.00	450.00	452.00	367.10	26,238
2023-07-26	455.00	461.66	450.00	460.00	373.59	34,843
2023-07-25	470.00	480.00	457.00	460.00	373.59	71,330
2023-07-24	462.00	474.00	446.30	455.50	369.94	39,045
2023-07-21	480.00	485.00	461.00	472.50	383.75	476,649
2023-07-20	425.00	483.00	422.00	483.00	392.27	113,060
2023-07-19	418.00	432.00	418.00	431.50	350.45	20,510
2023-07-18	411.00	422.76	409.00	414.00	336.24	3,214
2023-07-17	404.00	423.46	396.57	417.50	339.08	17,178
2023-07-14	395.00	408.37	390.00	399.50	324.46	35,975
2023-07-13	410.00	410.00	395.00	410.00	332.99	4,204
2023-07-12	400.00	410.00	391.00	400.00	324.87	251,440
2023-07-11	391.10	400.00	391.10	400.00	324.87	7,780
2023-07-10	410.00	410.00	392.54	400.00	324.87	15,173
2023-07-07	400.00	403.24	394.06	400.00	324.87	7,659
2023-07-06	397.30	404.00	397.30	400.00	324.87	10,542
2023-07-05	405.00	405.00	393.70	400.00	324.87	214
2023-07-04	404.00	410.00	395.00	400.00	324.87	33,683
2023-07-03	389.00	404.00	389.00	400.00	324.87	8,046
2023-06-30	398.37	398.37	395.70	397.00	322.43	3,291
2023-06-29	388.37	396.00	388.37	394.50	320.40	3,058

← NewerPage 14 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.