Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 440.00 | 450.00 | 438.00 | 447.00 | 342.94 | 11,596 |
| 2022-07-12 | 435.00 | 449.30 | 435.00 | 440.00 | 337.57 | 34,497 |
| 2022-07-11 | 424.00 | 443.50 | 422.00 | 440.00 | 337.57 | 41,801 |
| 2022-07-08 | 427.00 | 449.00 | 425.00 | 440.00 | 337.57 | 27,791 |
| 2022-07-07 | 437.00 | 449.00 | 428.00 | 437.50 | 335.65 | 35,209 |
| 2022-07-06 | 436.00 | 455.00 | 431.00 | 455.00 | 349.07 | 18,372 |
| 2022-07-05 | 460.00 | 470.00 | 430.00 | 440.00 | 337.57 | 44,625 |
| 2022-07-04 | 480.00 | 485.70 | 455.45 | 475.50 | 364.80 | 42,292 |
| 2022-07-01 | 500.00 | 504.73 | 490.00 | 492.00 | 377.46 | 11,409 |
| 2022-06-30 | 491.00 | 514.00 | 491.00 | 514.00 | 394.34 | 12,118 |
| 2022-06-29 | 510.00 | 512.00 | 491.00 | 502.00 | 385.13 | 17,993 |
| 2022-06-28 | 504.00 | 520.50 | 493.13 | 510.00 | 391.27 | 199,763 |
| 2022-06-27 | 504.68 | 517.65 | 501.44 | 512.00 | 392.80 | 17,748 |
| 2022-06-24 | 518.00 | 521.00 | 510.00 | 518.00 | 397.41 | 8,114 |
| 2022-06-23 | 504.00 | 520.08 | 504.00 | 513.00 | 393.57 | 25,822 |
| 2022-06-22 | 510.00 | 525.00 | 490.00 | 512.00 | 392.80 | 35,971 |
| 2022-06-21 | 538.00 | 538.00 | 510.00 | 520.00 | 398.94 | 12,071 |
| 2022-06-20 | 522.00 | 534.00 | 516.00 | 516.00 | 395.87 | 14,958 |
| 2022-06-17 | 526.00 | 537.48 | 520.00 | 520.00 | 398.94 | 20,209 |
| 2022-06-16 | 548.00 | 548.00 | 523.00 | 523.00 | 401.24 | 14,410 |
| 2022-06-15 | 538.00 | 550.00 | 534.00 | 550.00 | 421.96 | 16,549 |
| 2022-06-14 | 532.00 | 546.50 | 532.00 | 540.00 | 414.28 | 36,972 |
| 2022-06-13 | 550.00 | 569.64 | 530.00 | 530.00 | 406.61 | 43,728 |
| 2022-06-10 | 578.00 | 583.00 | 550.00 | 550.00 | 421.96 | 36,183 |
| 2022-06-09 | 588.00 | 594.00 | 574.55 | 588.00 | 451.11 | 33,821 |
| 2022-06-08 | 552.00 | 578.00 | 550.00 | 564.00 | 432.70 | 7,498 |
| 2022-06-07 | 552.00 | 578.00 | 552.00 | 558.00 | 428.09 | 9,047 |
| 2022-06-06 | 558.00 | 578.00 | 550.00 | 550.00 | 421.96 | 22,608 |
| 2022-06-01 | 552.00 | 570.00 | 552.00 | 562.00 | 431.16 | 15,306 |
| 2022-05-31 | 556.00 | 575.40 | 550.00 | 550.00 | 421.96 | 3,404 |
| 2022-05-30 | 560.00 | 572.80 | 552.00 | 560.00 | 429.63 | 26,851 |
| 2022-05-27 | 560.00 | 573.32 | 556.00 | 556.00 | 426.56 | 6,259 |
| 2022-05-26 | 558.00 | 578.00 | 558.00 | 558.00 | 428.09 | 12,627 |
| 2022-05-25 | 558.00 | 565.90 | 556.00 | 556.00 | 426.56 | 32,077 |
| 2022-05-24 | 558.00 | 576.40 | 556.00 | 556.00 | 426.56 | 5,673 |
| 2022-05-23 | 554.00 | 578.00 | 553.16 | 578.00 | 443.44 | 17,084 |
| 2022-05-20 | 568.00 | 580.00 | 550.00 | 572.00 | 438.84 | 13,193 |
| 2022-05-19 | 580.00 | 580.00 | 556.00 | 568.00 | 435.77 | 30,351 |
| 2022-05-18 | 566.00 | 580.00 | 558.09 | 580.00 | 444.97 | 18,476 |
| 2022-05-17 | 562.00 | 578.00 | 550.00 | 550.00 | 421.96 | 37,625 |
| 2022-05-16 | 562.00 | 578.00 | 560.00 | 572.00 | 438.84 | 15,496 |
| 2022-05-13 | 564.00 | 578.00 | 556.24 | 578.00 | 443.44 | 5,540 |
| 2022-05-12 | 538.00 | 570.00 | 538.00 | 568.00 | 435.77 | 59,602 |
| 2022-05-11 | 534.00 | 562.63 | 525.98 | 554.00 | 425.03 | 50,646 |
| 2022-05-10 | 542.00 | 564.00 | 508.00 | 524.00 | 402.01 | 63,816 |
| 2022-05-09 | 602.00 | 602.00 | 542.00 | 544.00 | 417.35 | 73,115 |
| 2022-05-06 | 594.00 | 608.00 | 590.00 | 594.00 | 455.71 | 242,171 |
| 2022-05-05 | 600.00 | 608.00 | 598.00 | 606.00 | 464.92 | 32,879 |
| 2022-05-04 | 598.00 | 608.00 | 592.80 | 602.00 | 461.85 | 101,499 |
| 2022-05-03 | 610.00 | 610.00 | 590.00 | 590.00 | 452.64 | 107,087 |
| 2022-04-29 | 600.00 | 600.00 | 588.00 | 592.00 | 454.18 | 23,406 |
| 2022-04-28 | 590.00 | 600.00 | 584.00 | 588.00 | 451.11 | 58,183 |
| 2022-04-27 | 590.00 | 594.19 | 578.20 | 588.00 | 451.11 | 26,388 |
| 2022-04-26 | 572.00 | 598.00 | 572.00 | 592.00 | 454.18 | 25,064 |
| 2022-04-25 | 590.00 | 595.00 | 574.00 | 580.00 | 444.97 | 70,636 |
| 2022-04-22 | 598.00 | 608.00 | 585.50 | 590.00 | 452.64 | 85,454 |
| 2022-04-21 | 592.00 | 601.00 | 586.30 | 588.00 | 451.11 | 89,438 |
| 2022-04-20 | 608.00 | 608.00 | 594.00 | 602.00 | 461.85 | 16,171 |
| 2022-04-19 | 618.00 | 620.00 | 592.00 | 594.00 | 455.71 | 23,323 |
| 2022-04-14 | 600.00 | 616.20 | 596.10 | 610.00 | 467.99 | 15,761 |
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.