Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 342.00 | 369.00 | 342.00 | 342.00 | 273.83 | 4,767 |
| 2022-10-06 | 355.00 | 367.87 | 340.00 | 340.00 | 272.23 | 68,058 |
| 2022-10-05 | 355.00 | 367.57 | 355.00 | 355.00 | 284.24 | 7,972 |
| 2022-10-04 | 340.00 | 365.76 | 340.00 | 354.00 | 283.44 | 29,285 |
| 2022-10-03 | 357.85 | 360.00 | 346.00 | 353.00 | 282.64 | 8,840 |
| 2022-09-30 | 340.00 | 365.36 | 340.00 | 345.00 | 276.23 | 35,734 |
| 2022-09-29 | 355.00 | 367.90 | 340.00 | 340.00 | 272.23 | 27,825 |
| 2022-09-28 | 380.00 | 386.00 | 345.87 | 362.50 | 290.24 | 87,940 |
| 2022-09-27 | 400.00 | 404.00 | 380.00 | 380.00 | 304.25 | 32,139 |
| 2022-09-26 | 391.00 | 404.11 | 390.00 | 390.00 | 312.26 | 24,437 |
| 2022-09-23 | 400.00 | 415.00 | 390.00 | 395.00 | 316.26 | 25,705 |
| 2022-09-22 | 410.00 | 417.65 | 401.00 | 405.00 | 324.27 | 36,725 |
| 2022-09-21 | 431.00 | 433.00 | 420.00 | 421.00 | 322.99 | 16,214 |
| 2022-09-20 | 435.00 | 444.00 | 429.74 | 432.00 | 331.43 | 12,603 |
| 2022-09-16 | 431.56 | 444.01 | 431.54 | 437.50 | 335.65 | 13,431 |
| 2022-09-15 | 431.00 | 448.82 | 430.00 | 430.00 | 329.89 | 29,187 |
| 2022-09-14 | 461.00 | 479.00 | 430.00 | 431.00 | 330.66 | 16,279 |
| 2022-09-13 | 461.00 | 475.18 | 461.00 | 461.00 | 353.68 | 22,171 |
| 2022-09-12 | 477.56 | 477.56 | 464.24 | 470.00 | 360.58 | 60,130 |
| 2022-09-09 | 462.46 | 474.50 | 462.43 | 468.00 | 359.05 | 11,180 |
| 2022-09-08 | 435.00 | 465.00 | 435.00 | 455.00 | 349.07 | 28,965 |
| 2022-09-07 | 440.00 | 445.00 | 429.00 | 445.00 | 341.40 | 23,175 |
| 2022-09-06 | 425.00 | 438.00 | 424.24 | 438.00 | 336.03 | 10,752 |
| 2022-09-05 | 426.34 | 439.25 | 425.50 | 425.50 | 326.44 | 21,594 |
| 2022-09-02 | 445.00 | 445.00 | 425.00 | 425.00 | 326.06 | 18,151 |
| 2022-09-01 | 445.00 | 445.00 | 431.80 | 437.50 | 335.65 | 18,430 |
| 2022-08-31 | 440.00 | 450.00 | 430.00 | 450.00 | 345.24 | 47,104 |
| 2022-08-30 | 440.00 | 456.12 | 440.00 | 455.00 | 349.07 | 13,873 |
| 2022-08-26 | 460.00 | 463.09 | 444.00 | 460.00 | 352.91 | 40,769 |
| 2022-08-25 | 464.00 | 479.00 | 460.00 | 460.00 | 352.91 | 19,211 |
| 2022-08-24 | 475.00 | 483.35 | 460.00 | 460.00 | 352.91 | 10,815 |
| 2022-08-23 | 482.50 | 490.00 | 472.64 | 480.00 | 368.25 | 9,340 |
| 2022-08-22 | 480.00 | 490.00 | 462.09 | 490.00 | 375.93 | 33,945 |
| 2022-08-19 | 480.00 | 507.00 | 480.00 | 480.00 | 368.25 | 22,664 |
| 2022-08-18 | 489.83 | 509.00 | 485.00 | 498.00 | 382.06 | 21,084 |
| 2022-08-17 | 484.00 | 509.00 | 480.00 | 499.00 | 382.83 | 7,505 |
| 2022-08-16 | 506.00 | 518.00 | 490.00 | 494.50 | 379.38 | 8,160 |
| 2022-08-15 | 492.00 | 518.00 | 491.00 | 492.00 | 377.46 | 43,431 |
| 2022-08-12 | 492.00 | 515.00 | 492.00 | 492.00 | 377.46 | 11,978 |
| 2022-08-11 | 515.00 | 515.00 | 503.25 | 510.00 | 391.27 | 15,835 |
| 2022-08-10 | 500.00 | 518.00 | 492.00 | 492.00 | 377.46 | 30,061 |
| 2022-08-09 | 504.86 | 515.80 | 503.00 | 509.00 | 390.50 | 21,679 |
| 2022-08-08 | 517.29 | 517.29 | 503.08 | 514.00 | 394.34 | 13,236 |
| 2022-08-05 | 518.00 | 518.00 | 504.42 | 515.00 | 395.11 | 14,780 |
| 2022-08-04 | 505.60 | 515.00 | 503.08 | 515.00 | 395.11 | 2,824 |
| 2022-08-03 | 512.00 | 521.60 | 500.00 | 502.00 | 385.13 | 11,130 |
| 2022-08-02 | 510.00 | 520.11 | 509.87 | 514.00 | 394.34 | 19,449 |
| 2022-08-01 | 510.00 | 531.00 | 510.00 | 522.00 | 400.48 | 3,547 |
| 2022-07-29 | 516.00 | 538.00 | 516.00 | 524.00 | 402.01 | 15,700 |
| 2022-07-28 | 524.00 | 530.00 | 510.00 | 526.00 | 403.54 | 58,734 |
| 2022-07-27 | 538.00 | 570.00 | 512.00 | 528.00 | 405.08 | 113,023 |
| 2022-07-26 | 512.00 | 526.15 | 512.00 | 522.00 | 400.48 | 5,401 |
| 2022-07-25 | 516.00 | 570.00 | 491.00 | 522.00 | 400.48 | 76,596 |
| 2022-07-22 | 500.00 | 516.00 | 489.74 | 505.00 | 387.43 | 30,987 |
| 2022-07-21 | 484.00 | 499.00 | 474.12 | 491.50 | 377.08 | 32,123 |
| 2022-07-20 | 483.00 | 485.00 | 476.00 | 478.50 | 367.10 | 11,328 |
| 2022-07-19 | 458.00 | 483.00 | 458.00 | 479.00 | 367.49 | 14,879 |
| 2022-07-18 | 479.00 | 484.00 | 466.61 | 477.50 | 366.34 | 26,089 |
| 2022-07-15 | 458.00 | 479.00 | 458.00 | 471.00 | 361.35 | 9,883 |
| 2022-07-14 | 443.00 | 485.00 | 443.00 | 457.00 | 350.61 | 29,073 |
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.