Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 790.00 | 850.00 | 788.00 | 792.00 | 773.16 | 2,374,309 |
| 2026-04-29 | 806.00 | 828.15 | 790.00 | 826.00 | 806.36 | 18,354 |
| 2026-04-28 | 800.00 | 830.00 | 800.00 | 806.00 | 786.83 | 34,905 |
| 2026-04-27 | 828.00 | 830.00 | 792.00 | 802.00 | 782.93 | 27,832 |
| 2026-04-24 | 806.00 | 830.00 | 782.00 | 792.00 | 773.16 | 22,602 |
| 2026-04-23 | 800.00 | 826.00 | 798.72 | 812.00 | 792.69 | 24,699 |
| 2026-04-22 | 800.00 | 818.00 | 800.00 | 816.00 | 796.59 | 27,711 |
| 2026-04-21 | 790.00 | 818.00 | 790.00 | 798.00 | 779.02 | 34,770 |
| 2026-04-20 | 798.00 | 818.00 | 794.00 | 800.00 | 780.97 | 68,344 |
| 2026-04-17 | 814.00 | 814.00 | 770.00 | 788.00 | 769.26 | 47,243 |
| 2026-04-16 | 770.00 | 802.00 | 770.00 | 776.00 | 757.55 | 29,075 |
| 2026-04-15 | 770.00 | 810.00 | 770.00 | 794.00 | 775.12 | 18,276 |
| 2026-04-14 | 794.00 | 810.00 | 788.00 | 798.00 | 779.02 | 38,561 |
| 2026-04-13 | 788.00 | 810.00 | 770.36 | 788.00 | 769.26 | 54,662 |
| 2026-04-10 | 798.00 | 808.00 | 776.64 | 796.00 | 777.07 | 36,389 |
| 2026-04-09 | 768.00 | 808.00 | 768.00 | 790.00 | 771.21 | 24,018 |
| 2026-04-08 | 780.00 | 810.00 | 762.00 | 794.00 | 775.12 | 58,738 |
| 2026-04-07 | 754.00 | 778.00 | 740.00 | 768.00 | 749.74 | 55,597 |
| 2026-04-02 | 742.00 | 778.00 | 742.00 | 754.00 | 736.07 | 22,617 |
| 2026-04-01 | 746.00 | 772.00 | 732.00 | 746.00 | 728.26 | 43,826 |
| 2026-03-31 | 744.00 | 752.00 | 738.44 | 740.00 | 722.40 | 29,145 |
| 2026-03-30 | 760.00 | 766.00 | 732.51 | 740.00 | 722.40 | 63,287 |
| 2026-03-27 | 766.00 | 794.00 | 750.00 | 764.00 | 745.83 | 40,634 |
| 2026-03-26 | 716.00 | 730.00 | 714.00 | 714.00 | 697.02 | 44,598 |
| 2026-03-25 | 690.00 | 732.00 | 690.00 | 730.00 | 712.64 | 70,226 |
| 2026-03-24 | 702.00 | 748.00 | 689.18 | 690.00 | 673.59 | 37,992 |
| 2026-03-23 | 692.00 | 732.00 | 664.00 | 718.00 | 700.92 | 67,758 |
| 2026-03-20 | 758.00 | 760.00 | 680.98 | 710.00 | 693.11 | 36,832 |
| 2026-03-19 | 736.00 | 758.00 | 724.00 | 744.00 | 726.31 | 83,355 |
| 2026-03-18 | 760.00 | 770.00 | 740.00 | 760.00 | 722.89 | 40,405 |
| 2026-03-17 | 764.00 | 784.00 | 742.00 | 764.00 | 726.69 | 12,979 |
| 2026-03-16 | 750.00 | 790.00 | 740.00 | 754.00 | 717.18 | 77,048 |
| 2026-03-13 | 784.00 | 794.00 | 766.00 | 770.00 | 732.40 | 26,449 |
| 2026-03-12 | 768.00 | 790.00 | 752.00 | 776.00 | 738.11 | 24,163 |
| 2026-03-11 | 772.00 | 790.00 | 742.00 | 782.00 | 743.82 | 41,389 |
| 2026-03-10 | 770.00 | 774.00 | 732.00 | 774.00 | 736.21 | 30,785 |
| 2026-03-09 | 750.00 | 786.00 | 712.00 | 732.00 | 696.26 | 75,263 |
| 2026-03-06 | 796.00 | 796.00 | 726.50 | 760.00 | 722.89 | 49,281 |
| 2026-03-05 | 764.00 | 788.00 | 750.00 | 770.00 | 732.40 | 37,060 |
| 2026-03-04 | 736.00 | 780.00 | 736.00 | 750.00 | 713.38 | 80,142 |
| 2026-03-03 | 794.00 | 794.00 | 738.00 | 742.00 | 705.77 | 73,576 |
| 2026-03-02 | 806.00 | 826.00 | 774.00 | 806.00 | 766.64 | 41,926 |
| 2026-02-27 | 826.00 | 830.00 | 786.00 | 802.00 | 762.84 | 49,274 |
| 2026-02-26 | 780.00 | 810.00 | 780.00 | 800.00 | 760.94 | 32,723 |
| 2026-02-25 | 804.00 | 820.00 | 770.00 | 794.00 | 755.23 | 38,427 |
| 2026-02-24 | 806.00 | 806.00 | 772.00 | 804.00 | 764.74 | 115,811 |
| 2026-02-23 | 806.00 | 806.00 | 770.00 | 792.00 | 753.33 | 17,662 |
| 2026-02-20 | 770.00 | 804.00 | 770.00 | 780.00 | 741.91 | 38,611 |
| 2026-02-19 | 806.00 | 806.00 | 770.00 | 780.00 | 741.91 | 20,468 |
| 2026-02-18 | 800.00 | 804.00 | 770.00 | 794.00 | 755.23 | 21,712 |
| 2026-02-17 | 810.00 | 820.00 | 770.00 | 784.00 | 745.72 | 26,170 |
| 2026-02-16 | 800.00 | 820.00 | 784.00 | 786.00 | 747.62 | 20,442 |
| 2026-02-13 | 808.00 | 818.00 | 772.00 | 794.00 | 755.23 | 16,882 |
| 2026-02-12 | 772.00 | 804.00 | 772.00 | 794.00 | 755.23 | 61,851 |
| 2026-02-11 | 818.00 | 818.00 | 772.00 | 784.00 | 745.72 | 55,689 |
| 2026-02-10 | 820.00 | 820.00 | 788.00 | 796.00 | 757.13 | 50,876 |
| 2026-02-09 | 800.00 | 814.74 | 762.00 | 806.00 | 766.64 | 67,639 |
| 2026-02-06 | 774.00 | 800.00 | 762.00 | 794.00 | 755.23 | 74,474 |
| 2026-02-05 | 770.00 | 796.00 | 740.00 | 788.00 | 749.52 | 58,586 |
| 2026-02-04 | 770.00 | 770.00 | 742.00 | 760.00 | 722.89 | 28,244 |
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.