Hargreaves Services Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	386.00	400.00	385.00	400.00	324.87	11,890
2023-06-27	390.00	398.00	382.80	383.00	311.06	35,498
2023-06-26	390.00	398.05	390.00	390.00	316.74	20,905
2023-06-23	405.00	405.00	390.20	405.00	328.93	6,389
2023-06-22	395.00	410.00	393.52	410.00	332.99	13,882
2023-06-21	400.00	414.00	396.00	404.50	328.52	13,451
2023-06-20	419.00	419.00	402.00	408.00	331.36	162,742
2023-06-19	415.00	421.80	408.00	418.50	339.89	45,710
2023-06-16	421.00	429.00	415.00	420.00	341.11	32,646
2023-06-15	425.00	425.00	411.00	419.50	340.70	67,322
2023-06-14	430.00	438.89	415.71	427.00	346.79	48,614
2023-06-13	440.00	447.40	431.00	435.00	353.29	109,311
2023-06-12	450.00	455.00	431.00	440.50	357.76	24,866
2023-06-09	436.00	453.89	432.00	440.50	357.76	20,685
2023-06-08	414.00	450.00	410.10	443.50	360.19	35,908
2023-06-07	400.00	413.00	391.50	407.50	330.96	46,812
2023-06-06	390.00	400.00	387.09	400.00	324.87	15,932
2023-06-05	399.00	399.00	383.70	398.00	323.24	5,738
2023-06-02	400.00	400.00	383.46	388.50	315.53	35,936
2023-06-01	398.00	398.00	380.65	398.00	323.24	78,495
2023-05-31	394.00	394.00	378.51	394.00	319.99	241,958
2023-05-30	387.60	387.60	381.00	386.00	313.49	5,528
2023-05-26	385.00	395.00	378.00	390.00	316.74	45,182
2023-05-25	378.00	390.00	378.00	387.50	314.71	3,075
2023-05-24	381.00	388.07	379.48	384.00	311.87	44,258
2023-05-23	400.00	400.00	386.27	400.00	324.87	25,821
2023-05-22	386.00	399.00	386.00	392.00	318.37	20,383
2023-05-19	390.00	392.00	386.35	392.00	318.37	95,306
2023-05-18	390.00	396.50	387.69	396.50	322.02	44,134
2023-05-17	390.00	399.00	387.42	392.50	318.77	16,272
2023-05-16	399.00	399.00	393.90	396.50	322.02	23,701
2023-05-15	390.00	399.00	388.04	390.00	316.74	27,283
2023-05-12	385.00	408.00	385.00	387.50	314.71	25,421
2023-05-11	400.00	410.00	389.45	390.00	316.74	37,581
2023-05-10	410.00	410.00	399.68	403.00	327.30	9,450
2023-05-09	409.00	410.00	393.80	408.00	331.36	38,806
2023-05-05	400.00	409.00	390.00	399.50	324.46	20,804
2023-05-04	401.00	410.00	400.00	401.00	325.68	61,060
2023-05-03	410.00	410.00	397.00	402.00	326.49	34,425
2023-05-02	409.00	417.50	406.00	408.00	331.36	163,777
2023-04-28	405.00	417.73	405.00	409.50	332.58	7,218
2023-04-27	404.21	414.50	403.31	414.50	336.64	39,227
2023-04-26	420.00	426.48	405.00	407.50	330.96	64,460
2023-04-25	421.82	430.50	420.00	424.50	344.76	11,013
2023-04-24	421.54	428.55	420.00	424.50	344.76	65,378
2023-04-21	427.49	428.00	420.00	426.50	346.39	38,352
2023-04-20	421.00	431.00	411.00	419.50	340.70	27,307
2023-04-19	425.00	434.02	422.00	428.00	347.61	1,036
2023-04-18	421.00	432.29	421.00	428.00	347.61	4,879
2023-04-17	430.00	435.00	421.00	428.00	347.61	18,987
2023-04-14	435.00	435.00	423.10	433.00	351.67	24,685
2023-04-13	433.00	433.00	423.10	428.00	347.61	11,088
2023-04-12	433.46	433.46	425.11	428.00	347.61	17,858
2023-04-11	430.00	435.00	412.29	435.00	353.29	24,498
2023-04-06	415.75	426.22	413.10	421.00	341.92	6,537
2023-04-05	432.00	432.00	414.53	432.00	350.85	163,890
2023-04-04	416.00	425.06	416.00	416.00	337.86	11,587
2023-04-03	419.00	425.00	413.55	420.00	341.11	23,057
2023-03-31	418.00	421.00	415.00	420.00	341.11	31,546
2023-03-30	409.00	425.00	409.00	414.00	336.24	30,939

← NewerPage 15 of 22 · 1,267 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.