Hargreaves Services Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	419.00	423.00	401.00	414.00	315.89	19,054
2022-01-18	414.00	426.28	407.00	414.00	315.89	23,880
2022-01-17	424.00	426.80	414.00	414.00	315.89	14,951
2022-01-14	410.00	418.10	400.00	414.00	315.89	28,716
2022-01-13	406.00	422.21	406.00	418.50	319.33	21,595
2022-01-12	406.00	421.12	406.00	409.00	312.08	8,463
2022-01-11	428.00	429.00	409.72	411.00	313.60	23,318
2022-01-10	403.00	412.76	402.40	406.00	309.79	26,322
2022-01-07	409.00	415.00	400.45	412.50	314.75	35,605
2022-01-06	405.00	406.31	400.00	400.00	305.21	12,184
2022-01-05	411.00	415.30	409.39	411.00	313.60	6,728
2022-01-04	415.68	415.68	409.30	412.50	314.75	19,552
2021-12-31	409.00	410.00	406.00	408.50	311.69	5,402
2021-12-30	408.00	414.00	398.50	410.00	312.84	24,467
2021-12-29	390.19	402.50	390.19	402.00	306.74	18,718
2021-12-24	402.00	405.00	392.00	397.00	302.92	14,839
2021-12-23	396.00	405.00	388.16	394.00	300.63	27,287
2021-12-22	400.00	405.36	391.00	391.00	298.34	14,304
2021-12-21	407.00	410.00	399.00	400.00	305.21	65,340
2021-12-20	398.00	403.23	394.00	400.00	305.21	11,892
2021-12-17	392.00	410.00	391.93	410.00	312.84	60,824
2021-12-16	391.00	396.00	380.00	389.50	297.20	11,865
2021-12-15	387.00	395.00	377.00	381.00	290.71	39,424
2021-12-14	402.00	406.00	373.00	380.50	290.33	65,485
2021-12-13	406.00	418.00	402.14	406.50	310.17	22,301
2021-12-10	405.00	422.00	404.70	410.00	312.84	36,169
2021-12-09	406.00	422.00	405.00	415.50	317.04	70,451
2021-12-08	424.00	430.15	399.00	406.00	309.79	158,520
2021-12-07	440.00	440.00	431.00	431.00	328.86	11,408
2021-12-06	440.00	445.00	426.78	433.50	330.77	16,658
2021-12-03	427.00	435.00	427.00	435.00	331.92	4,247
2021-12-02	421.00	438.00	421.00	435.00	331.92	47,211
2021-12-01	424.00	432.00	421.00	426.50	325.43	19,466
2021-11-30	421.00	432.00	418.00	425.00	324.28	36,563
2021-11-29	423.00	433.00	411.00	422.00	322.00	31,989
2021-11-26	432.00	435.74	397.00	414.00	315.89	112,685
2021-11-25	454.00	464.00	432.50	440.00	335.73	35,169
2021-11-24	445.00	456.63	445.00	456.00	347.94	14,568
2021-11-23	463.00	473.00	445.00	445.00	339.55	35,887
2021-11-22	466.00	487.00	464.00	480.00	366.25	18,687
2021-11-19	485.00	485.00	463.00	463.00	353.28	16,510
2021-11-18	470.00	486.06	469.00	470.00	358.62	24,091
2021-11-17	472.00	482.80	471.00	471.00	359.38	18,077
2021-11-16	488.00	492.70	469.00	475.00	362.44	39,662
2021-11-15	472.00	493.00	463.00	484.00	369.30	70,624
2021-11-12	470.00	480.00	461.00	462.00	352.52	50,302
2021-11-11	468.00	480.00	459.70	480.00	366.25	35,242
2021-11-10	461.00	469.00	451.00	461.00	351.75	30,846
2021-11-09	459.00	470.61	449.00	461.00	351.75	34,215
2021-11-08	450.00	459.00	450.00	451.00	344.12	27,763
2021-11-05	455.00	456.59	444.00	450.00	343.36	11,349
2021-11-04	444.32	454.00	440.00	446.50	340.69	13,580
2021-11-03	454.00	454.00	442.00	442.00	337.26	14,379
2021-11-02	450.00	455.00	442.00	442.00	337.26	45,998
2021-11-01	430.00	449.00	422.70	438.00	334.20	43,182
2021-10-29	430.00	430.00	414.02	420.00	320.47	26,020
2021-10-28	427.00	436.89	411.00	416.00	317.42	39,112
2021-10-27	442.00	445.00	425.72	426.00	325.05	31,763
2021-10-26	425.00	438.50	421.00	438.50	334.59	47,683
2021-10-25	441.00	452.50	427.10	438.00	334.20	25,040

← NewerPage 21 of 22 · 1,262 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.