Hargreaves Services Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	800.00	820.00	770.00	804.00	784.88	24,170
2026-07-24	822.00	822.00	770.00	780.00	761.45	28,046
2026-07-23	810.00	822.00	780.00	808.00	788.78	15,619
2026-07-22	780.00	822.00	780.00	780.00	761.45	21,226
2026-07-21	780.00	816.00	780.00	780.00	761.45	16,616
2026-07-20	780.00	822.00	780.00	794.00	775.12	20,468
2026-07-17	790.00	830.00	788.00	800.00	780.97	8,474
2026-07-16	790.00	830.00	790.00	810.00	790.74	8,739
2026-07-15	788.00	828.00	783.51	792.00	773.16	29,837
2026-07-14	802.00	802.20	788.00	800.00	780.97	16,255
2026-07-13	830.00	830.00	788.00	806.00	786.83	38,776
2026-07-10	800.00	830.00	790.00	802.00	782.93	5,345
2026-07-09	810.00	830.00	796.00	800.00	780.97	16,961
2026-07-08	790.00	830.00	790.00	796.00	777.07	8,347
2026-07-07	788.00	830.00	788.00	790.00	771.21	11,679
2026-07-06	802.00	830.00	788.00	806.00	786.83	12,219
2026-07-03	790.00	830.00	790.00	818.00	798.55	9,552
2026-07-02	830.00	830.00	792.00	810.00	790.74	15,864
2026-07-01	802.00	830.00	788.00	822.00	802.45	9,162
2026-06-30	814.00	830.00	801.00	814.00	794.64	15,407
2026-06-29	830.00	830.00	794.00	820.00	800.50	22,149
2026-06-26	828.00	836.00	788.00	836.00	816.12	131,650
2026-06-25	796.00	830.00	790.00	808.00	788.78	24,400
2026-06-24	830.00	830.00	796.00	824.00	804.40	40,788
2026-06-23	826.00	840.00	788.00	814.00	794.64	16,251
2026-06-22	820.00	826.00	790.00	794.00	775.12	20,489
2026-06-19	812.00	824.00	790.00	790.00	771.21	13,369
2026-06-18	800.00	826.00	790.00	794.00	775.12	21,285
2026-06-17	796.00	826.00	793.01	800.00	780.97	29,373
2026-06-16	808.00	826.00	794.00	812.00	792.69	26,971
2026-06-15	796.00	824.00	776.00	808.00	788.78	33,749
2026-06-12	798.00	810.00	776.00	796.00	777.07	21,315
2026-06-11	782.00	808.00	762.00	796.00	777.07	11,149
2026-06-10	790.00	810.00	768.00	790.00	771.21	22,368
2026-06-09	810.00	810.00	784.00	786.00	767.31	27,698
2026-06-08	808.00	810.00	780.00	784.00	765.36	28,267
2026-06-05	830.00	830.00	780.00	794.00	775.12	28,528
2026-06-04	792.00	830.00	780.00	792.00	773.16	46,173
2026-06-03	820.00	830.00	790.00	790.00	771.21	41,804
2026-06-02	800.00	840.00	790.00	820.00	800.50	13,542
2026-06-01	792.00	840.00	790.00	796.00	777.07	15,829
2026-05-29	804.00	840.00	794.00	794.00	775.12	29,157
2026-05-28	830.00	836.00	792.00	816.00	796.59	14,855
2026-05-27	792.00	840.00	790.00	794.00	775.12	30,930
2026-05-26	790.00	840.00	790.00	806.00	786.83	29,299
2026-05-22	830.00	840.00	790.00	796.00	777.07	8,702
2026-05-21	830.00	838.00	790.00	790.00	771.21	26,819
2026-05-20	792.00	832.00	792.00	798.00	779.02	36,183
2026-05-19	824.00	838.00	798.00	814.00	794.64	21,888
2026-05-18	790.00	834.00	790.00	818.00	798.55	21,454
2026-05-15	840.00	840.00	798.00	820.00	800.50	22,993
2026-05-14	814.00	819.86	800.00	804.00	784.88	33,872
2026-05-13	800.00	834.00	800.00	816.00	796.59	41,187
2026-05-12	812.00	840.00	807.00	814.00	794.64	27,404
2026-05-11	830.00	838.00	790.00	822.00	802.45	57,970
2026-05-08	818.00	830.00	790.00	812.00	792.69	16,846
2026-05-07	830.00	838.00	780.00	838.00	818.07	33,926
2026-05-06	808.00	826.00	772.00	822.00	802.45	100,307
2026-05-05	800.00	808.00	794.00	804.00	784.88	44,255
2026-05-01	794.00	820.00	774.00	792.00	773.16	25,625

← NewerPage 2 of 22 · 1,266 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.