Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 610.00 | 610.00 | 594.00 | 594.00 | 455.71 | 5,813 |
| 2022-04-12 | 614.00 | 616.00 | 598.76 | 606.00 | 464.92 | 20,775 |
| 2022-04-11 | 618.00 | 618.00 | 590.00 | 606.00 | 464.92 | 139,622 |
| 2022-04-08 | 602.00 | 614.64 | 590.00 | 590.00 | 452.64 | 58,604 |
| 2022-04-07 | 610.00 | 618.24 | 598.00 | 602.00 | 461.85 | 96,250 |
| 2022-04-06 | 598.00 | 610.00 | 579.04 | 610.00 | 467.99 | 51,313 |
| 2022-04-05 | 602.00 | 610.68 | 575.36 | 580.00 | 444.97 | 38,843 |
| 2022-04-04 | 600.00 | 622.20 | 593.79 | 610.00 | 467.99 | 72,607 |
| 2022-04-01 | 596.00 | 598.02 | 580.00 | 594.00 | 455.71 | 40,260 |
| 2022-03-31 | 576.00 | 596.00 | 564.00 | 572.00 | 438.84 | 35,056 |
| 2022-03-30 | 576.00 | 594.00 | 574.00 | 576.00 | 441.90 | 29,329 |
| 2022-03-29 | 590.00 | 592.00 | 576.00 | 579.00 | 444.21 | 53,210 |
| 2022-03-28 | 574.00 | 590.49 | 564.00 | 576.00 | 441.90 | 41,572 |
| 2022-03-25 | 562.00 | 574.00 | 549.78 | 564.00 | 432.70 | 74,768 |
| 2022-03-24 | 560.00 | 570.00 | 540.00 | 570.00 | 437.30 | 35,408 |
| 2022-03-23 | 540.00 | 560.00 | 536.00 | 544.00 | 417.35 | 11,607 |
| 2022-03-22 | 548.00 | 570.00 | 538.00 | 546.00 | 418.89 | 59,296 |
| 2022-03-21 | 548.00 | 570.00 | 532.00 | 566.00 | 434.23 | 32,017 |
| 2022-03-18 | 543.33 | 543.56 | 530.00 | 540.00 | 414.28 | 128,090 |
| 2022-03-17 | 532.00 | 548.02 | 527.92 | 532.00 | 408.15 | 44,268 |
| 2022-03-16 | 546.00 | 550.00 | 531.00 | 538.00 | 412.75 | 58,045 |
| 2022-03-15 | 530.00 | 560.00 | 520.00 | 526.00 | 403.54 | 202,945 |
| 2022-03-14 | 496.00 | 500.00 | 478.00 | 478.00 | 366.72 | 23,243 |
| 2022-03-11 | 494.00 | 494.46 | 482.00 | 486.00 | 372.86 | 16,991 |
| 2022-03-10 | 479.00 | 490.00 | 463.87 | 487.50 | 374.01 | 24,185 |
| 2022-03-09 | 451.00 | 479.00 | 451.00 | 460.00 | 352.91 | 30,048 |
| 2022-03-08 | 460.00 | 463.00 | 441.31 | 458.00 | 351.37 | 43,372 |
| 2022-03-07 | 460.00 | 460.00 | 421.00 | 435.50 | 334.11 | 71,180 |
| 2022-03-04 | 491.00 | 504.00 | 438.03 | 460.00 | 352.91 | 96,780 |
| 2022-03-03 | 520.00 | 520.00 | 481.00 | 481.00 | 369.02 | 11,469 |
| 2022-03-02 | 500.00 | 520.00 | 492.00 | 518.00 | 397.41 | 35,713 |
| 2022-03-01 | 516.00 | 516.00 | 491.00 | 504.00 | 386.67 | 15,756 |
| 2022-02-28 | 508.00 | 511.88 | 495.00 | 502.00 | 385.13 | 18,096 |
| 2022-02-25 | 508.00 | 520.00 | 492.00 | 506.00 | 388.20 | 46,225 |
| 2022-02-24 | 500.00 | 510.00 | 471.00 | 510.00 | 391.27 | 53,919 |
| 2022-02-23 | 516.00 | 518.00 | 510.00 | 515.00 | 392.96 | 26,093 |
| 2022-02-22 | 510.00 | 516.90 | 502.00 | 512.00 | 390.67 | 37,420 |
| 2022-02-21 | 518.00 | 530.24 | 510.80 | 522.00 | 398.30 | 67,039 |
| 2022-02-18 | 496.00 | 518.00 | 496.00 | 496.00 | 378.46 | 31,094 |
| 2022-02-17 | 504.00 | 515.44 | 499.84 | 508.00 | 387.62 | 37,235 |
| 2022-02-16 | 493.60 | 497.53 | 493.60 | 495.00 | 377.70 | 8,302 |
| 2022-02-15 | 508.00 | 508.00 | 492.00 | 493.00 | 376.17 | 19,100 |
| 2022-02-14 | 491.00 | 505.12 | 490.00 | 490.00 | 373.88 | 42,342 |
| 2022-02-11 | 493.00 | 506.00 | 490.00 | 506.00 | 386.09 | 70,709 |
| 2022-02-10 | 491.00 | 506.00 | 491.00 | 495.00 | 377.70 | 35,681 |
| 2022-02-09 | 504.77 | 506.79 | 494.40 | 499.50 | 381.13 | 39,929 |
| 2022-02-08 | 487.00 | 506.64 | 478.04 | 490.00 | 373.88 | 60,402 |
| 2022-02-07 | 471.00 | 492.80 | 470.00 | 478.00 | 364.73 | 32,906 |
| 2022-02-04 | 470.00 | 493.14 | 470.00 | 470.00 | 358.62 | 18,025 |
| 2022-02-03 | 475.00 | 496.00 | 470.00 | 483.50 | 368.92 | 61,298 |
| 2022-02-02 | 492.00 | 496.00 | 479.98 | 487.50 | 371.97 | 50,708 |
| 2022-02-01 | 512.00 | 519.80 | 484.80 | 490.00 | 373.88 | 65,062 |
| 2022-01-31 | 530.00 | 530.00 | 502.00 | 502.00 | 383.04 | 166,756 |
| 2022-01-28 | 510.00 | 530.00 | 495.51 | 530.00 | 404.40 | 412,623 |
| 2022-01-27 | 470.00 | 508.02 | 470.00 | 506.00 | 386.09 | 65,617 |
| 2022-01-26 | 430.00 | 486.45 | 429.90 | 483.00 | 368.54 | 305,590 |
| 2022-01-25 | 422.00 | 433.00 | 410.00 | 411.00 | 313.60 | 44,708 |
| 2022-01-24 | 405.00 | 432.76 | 405.00 | 418.00 | 318.94 | 175,752 |
| 2022-01-21 | 399.00 | 410.00 | 385.00 | 400.00 | 305.21 | 28,029 |
| 2022-01-20 | 413.00 | 414.11 | 400.00 | 400.00 | 305.21 | 55,008 |
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.