Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 408.00 | 420.00 | 408.00 | 416.00 | 333.08 | 7,434 |
| 2023-01-03 | 407.00 | 419.91 | 393.90 | 415.50 | 332.68 | 20,284 |
| 2022-12-30 | 396.12 | 396.92 | 386.00 | 395.00 | 316.26 | 1,934 |
| 2022-12-29 | 381.00 | 397.00 | 381.00 | 397.00 | 317.86 | 8,982 |
| 2022-12-28 | 390.00 | 398.00 | 385.00 | 385.00 | 308.26 | 31,625 |
| 2022-12-23 | 390.00 | 399.00 | 381.00 | 395.00 | 316.26 | 55,126 |
| 2022-12-22 | 390.00 | 397.22 | 380.00 | 383.00 | 306.66 | 21,465 |
| 2022-12-21 | 400.00 | 400.00 | 391.00 | 400.00 | 320.27 | 52,857 |
| 2022-12-20 | 400.00 | 413.87 | 391.00 | 404.00 | 323.47 | 16,577 |
| 2022-12-19 | 412.00 | 419.00 | 400.00 | 407.50 | 326.27 | 19,836 |
| 2022-12-16 | 420.00 | 428.91 | 407.00 | 410.00 | 328.27 | 56,858 |
| 2022-12-15 | 424.00 | 439.06 | 421.00 | 430.00 | 344.29 | 42,127 |
| 2022-12-14 | 430.00 | 440.00 | 415.70 | 435.00 | 348.29 | 48,981 |
| 2022-12-13 | 394.00 | 431.33 | 391.15 | 420.00 | 336.28 | 124,029 |
| 2022-12-12 | 394.00 | 395.98 | 375.00 | 377.00 | 301.85 | 40,625 |
| 2022-12-09 | 389.00 | 390.31 | 380.00 | 380.00 | 304.25 | 67,231 |
| 2022-12-08 | 389.00 | 390.00 | 378.60 | 380.00 | 304.25 | 15,478 |
| 2022-12-07 | 350.00 | 387.50 | 348.00 | 375.00 | 300.25 | 79,750 |
| 2022-12-06 | 350.00 | 367.00 | 342.10 | 347.00 | 277.83 | 131,011 |
| 2022-12-05 | 356.00 | 359.00 | 345.00 | 345.00 | 276.23 | 88,760 |
| 2022-12-02 | 349.00 | 357.00 | 345.11 | 349.00 | 279.43 | 17,597 |
| 2022-12-01 | 341.00 | 356.00 | 341.00 | 341.00 | 273.03 | 38,811 |
| 2022-11-30 | 351.00 | 365.00 | 345.00 | 345.00 | 276.23 | 9,334 |
| 2022-11-29 | 360.00 | 372.53 | 355.00 | 355.00 | 284.24 | 128,590 |
| 2022-11-28 | 369.00 | 369.00 | 355.00 | 365.00 | 292.24 | 8,947 |
| 2022-11-25 | 360.00 | 366.84 | 352.00 | 355.00 | 284.24 | 78,284 |
| 2022-11-24 | 349.00 | 358.41 | 344.00 | 355.00 | 284.24 | 55,016 |
| 2022-11-23 | 346.00 | 350.00 | 340.00 | 341.00 | 273.03 | 11,495 |
| 2022-11-22 | 340.00 | 349.00 | 340.00 | 344.50 | 275.83 | 11,336 |
| 2022-11-21 | 348.00 | 349.00 | 336.00 | 344.50 | 275.83 | 11,185 |
| 2022-11-18 | 349.00 | 349.00 | 330.00 | 330.00 | 264.22 | 3,810 |
| 2022-11-17 | 348.00 | 350.00 | 330.00 | 330.00 | 264.22 | 25,614 |
| 2022-11-16 | 336.00 | 350.00 | 336.00 | 338.00 | 270.63 | 12,407 |
| 2022-11-15 | 350.00 | 354.00 | 343.51 | 345.50 | 276.63 | 20,678 |
| 2022-11-14 | 350.00 | 355.00 | 343.51 | 345.50 | 276.63 | 45,639 |
| 2022-11-11 | 336.00 | 354.00 | 335.00 | 354.00 | 283.44 | 56,037 |
| 2022-11-10 | 335.00 | 349.00 | 335.00 | 342.00 | 273.83 | 29,919 |
| 2022-11-09 | 364.00 | 364.00 | 336.00 | 348.00 | 278.63 | 55,667 |
| 2022-11-08 | 351.00 | 364.00 | 351.00 | 357.50 | 286.24 | 7,110 |
| 2022-11-07 | 351.00 | 364.00 | 350.00 | 350.00 | 280.23 | 14,195 |
| 2022-11-04 | 350.00 | 365.00 | 350.00 | 350.00 | 280.23 | 18,429 |
| 2022-11-03 | 370.00 | 374.00 | 355.00 | 357.50 | 286.24 | 52,723 |
| 2022-11-02 | 390.00 | 393.80 | 366.00 | 366.00 | 293.04 | 34,033 |
| 2022-11-01 | 389.00 | 392.00 | 375.60 | 376.00 | 301.05 | 23,481 |
| 2022-10-31 | 370.00 | 387.50 | 370.00 | 370.00 | 296.25 | 18,469 |
| 2022-10-28 | 390.00 | 390.00 | 364.00 | 364.00 | 291.44 | 33,050 |
| 2022-10-27 | 350.00 | 405.00 | 346.00 | 395.50 | 316.66 | 70,757 |
| 2022-10-26 | 339.00 | 350.00 | 330.00 | 350.00 | 280.23 | 32,134 |
| 2022-10-25 | 330.00 | 338.00 | 318.00 | 322.00 | 257.81 | 56,758 |
| 2022-10-24 | 335.00 | 338.00 | 320.99 | 338.00 | 270.63 | 22,153 |
| 2022-10-21 | 330.00 | 332.95 | 330.00 | 330.00 | 264.22 | 4,813 |
| 2022-10-20 | 325.00 | 332.00 | 315.00 | 321.00 | 257.01 | 66,795 |
| 2022-10-19 | 330.00 | 341.70 | 321.00 | 329.50 | 263.82 | 8,260 |
| 2022-10-18 | 330.00 | 345.00 | 323.70 | 330.00 | 264.22 | 54,443 |
| 2022-10-17 | 314.00 | 339.00 | 313.97 | 330.00 | 264.22 | 30,573 |
| 2022-10-14 | 328.00 | 329.00 | 308.00 | 329.00 | 263.42 | 40,862 |
| 2022-10-13 | 316.00 | 325.05 | 314.00 | 317.00 | 253.81 | 51,132 |
| 2022-10-12 | 340.00 | 341.28 | 305.55 | 320.00 | 256.21 | 111,080 |
| 2022-10-11 | 343.00 | 353.71 | 325.00 | 330.00 | 264.22 | 41,990 |
| 2022-10-10 | 342.00 | 359.01 | 341.93 | 348.00 | 278.63 | 2,071 |
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.