Hargreaves Services Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	400.11	407.39	400.00	400.00	324.87	4,752
2023-03-28	409.00	409.00	399.78	409.00	332.17	25,562
2023-03-27	401.00	406.36	395.94	405.00	328.93	3,763
2023-03-24	405.04	409.00	395.17	404.00	328.11	36,162
2023-03-23	404.00	406.15	392.09	404.00	328.11	43,035
2023-03-22	409.00	409.00	396.55	401.50	323.65	64,294
2023-03-21	399.00	409.00	387.83	402.50	324.45	37,050
2023-03-20	387.00	398.09	382.55	398.00	320.83	38,604
2023-03-17	399.00	406.91	387.52	392.50	316.39	11,530
2023-03-16	391.00	410.00	384.00	410.00	330.50	53,998
2023-03-15	400.00	414.00	390.00	402.00	324.05	49,125
2023-03-14	410.00	410.00	397.24	410.00	330.50	5,628
2023-03-13	400.00	414.36	395.00	400.00	322.44	81,042
2023-03-10	412.00	420.00	405.00	411.00	331.30	46,688
2023-03-09	420.00	425.36	411.00	411.00	331.30	31,978
2023-03-08	440.00	447.67	411.00	422.50	340.57	50,843
2023-03-07	440.00	449.00	430.00	430.00	346.62	28,467
2023-03-06	441.00	445.00	430.00	435.00	350.65	36,826
2023-03-03	450.00	450.50	442.54	447.50	360.73	3,224
2023-03-02	447.00	455.00	442.00	447.50	360.73	12,260
2023-03-01	450.00	455.00	442.40	447.50	360.73	8,412
2023-02-28	450.00	450.00	440.00	450.00	362.74	73,343
2023-02-27	447.93	450.23	440.00	446.00	359.52	17,867
2023-02-24	449.00	450.78	440.00	445.50	359.12	53,818
2023-02-23	442.00	449.00	442.00	445.00	358.71	19,481
2023-02-22	447.50	449.78	441.42	445.50	356.70	1,331
2023-02-21	450.00	450.63	437.00	443.50	355.10	16,862
2023-02-20	435.00	452.00	435.00	452.00	361.90	7,736
2023-02-17	453.00	453.00	435.00	444.50	355.90	12,920
2023-02-16	440.00	452.09	435.00	445.00	356.30	22,169
2023-02-15	440.00	454.00	440.00	445.50	356.70	37,804
2023-02-14	450.00	455.00	442.15	447.50	358.30	35,208
2023-02-13	441.00	453.00	440.00	440.00	352.29	18,408
2023-02-10	440.00	450.02	440.00	440.00	352.29	19,701
2023-02-09	455.00	455.00	440.00	440.00	352.29	51,594
2023-02-08	441.00	456.23	439.45	450.00	360.30	59,380
2023-02-07	448.00	452.43	436.00	452.00	361.90	60,021
2023-02-06	446.00	455.00	446.00	450.00	360.30	79,737
2023-02-03	450.00	454.82	442.00	450.00	360.30	39,117
2023-02-02	440.00	454.93	440.00	440.00	352.29	98,510
2023-02-01	445.00	454.00	439.56	447.00	357.90	136,914
2023-01-31	445.00	445.00	430.00	440.00	352.29	35,927
2023-01-30	446.00	446.00	432.50	446.00	357.10	15,930
2023-01-27	440.00	446.00	430.00	438.00	350.69	157,892
2023-01-26	443.00	448.49	435.00	442.50	354.29	57,423
2023-01-25	460.00	490.00	443.00	444.00	355.50	129,815
2023-01-24	440.00	448.56	432.87	440.00	352.29	244,195
2023-01-23	435.00	448.08	435.00	442.50	354.29	25,898
2023-01-20	436.00	449.00	433.00	442.50	354.29	109,230
2023-01-19	436.00	450.00	435.00	440.00	352.29	101,305
2023-01-18	425.00	450.00	425.00	444.00	355.50	52,107
2023-01-17	430.00	433.00	425.00	431.50	345.49	54,212
2023-01-16	416.00	430.00	413.81	422.50	338.28	125,333
2023-01-13	413.67	419.00	404.55	410.50	328.67	29,646
2023-01-12	415.00	417.33	403.85	415.00	332.28	23,540
2023-01-11	414.00	427.86	409.00	409.00	327.47	29,332
2023-01-10	414.00	426.75	414.00	420.00	336.28	22,564
2023-01-09	424.00	427.49	415.65	424.00	339.48	18,312
2023-01-06	420.00	423.50	415.55	423.50	339.08	15,172
2023-01-05	408.00	420.00	407.00	414.00	331.48	9,317

← NewerPage 16 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.