Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 756.00 | 768.00 | 722.00 | 754.00 | 717.18 | 52,604 |
| 2026-02-02 | 750.00 | 770.00 | 710.00 | 744.00 | 707.67 | 115,264 |
| 2026-01-30 | 748.00 | 770.00 | 710.00 | 750.00 | 713.38 | 117,503 |
| 2026-01-29 | 722.00 | 750.00 | 690.00 | 740.00 | 703.87 | 217,209 |
| 2026-01-28 | 702.00 | 734.08 | 686.00 | 714.00 | 679.14 | 105,717 |
| 2026-01-27 | 640.00 | 674.00 | 640.00 | 670.00 | 637.28 | 44,928 |
| 2026-01-26 | 670.00 | 680.00 | 642.00 | 668.00 | 635.38 | 60,298 |
| 2026-01-23 | 676.00 | 680.00 | 654.00 | 658.00 | 625.87 | 33,551 |
| 2026-01-22 | 666.00 | 678.00 | 650.06 | 674.00 | 641.09 | 37,362 |
| 2026-01-21 | 660.00 | 680.00 | 636.00 | 660.00 | 627.77 | 45,287 |
| 2026-01-20 | 652.00 | 678.00 | 634.00 | 666.00 | 633.48 | 41,448 |
| 2026-01-19 | 650.00 | 680.00 | 638.00 | 664.00 | 631.58 | 38,449 |
| 2026-01-16 | 666.00 | 680.00 | 632.00 | 664.00 | 631.58 | 55,172 |
| 2026-01-15 | 638.00 | 668.00 | 622.00 | 666.00 | 633.48 | 76,602 |
| 2026-01-14 | 654.00 | 654.00 | 634.00 | 650.00 | 618.26 | 39,016 |
| 2026-01-13 | 650.00 | 660.00 | 622.00 | 650.00 | 618.26 | 29,732 |
| 2026-01-12 | 660.00 | 660.00 | 636.00 | 646.00 | 614.46 | 33,296 |
| 2026-01-09 | 658.00 | 660.00 | 638.00 | 660.00 | 627.77 | 23,772 |
| 2026-01-08 | 670.00 | 680.00 | 630.00 | 654.00 | 622.07 | 72,251 |
| 2026-01-07 | 674.00 | 678.00 | 652.00 | 654.00 | 622.07 | 28,267 |
| 2026-01-06 | 664.00 | 678.00 | 654.00 | 670.00 | 637.28 | 34,403 |
| 2026-01-05 | 658.00 | 676.00 | 652.00 | 662.00 | 629.67 | 38,066 |
| 2026-01-02 | 654.00 | 663.00 | 652.00 | 658.00 | 625.87 | 20,700 |
| 2025-12-31 | 656.00 | 678.00 | 652.00 | 654.00 | 622.07 | 10,525 |
| 2025-12-30 | 652.00 | 680.00 | 640.00 | 656.00 | 623.97 | 25,880 |
| 2025-12-29 | 670.00 | 678.00 | 652.00 | 672.00 | 639.19 | 15,739 |
| 2025-12-24 | 656.00 | 678.00 | 656.00 | 656.00 | 623.97 | 5,454 |
| 2025-12-23 | 674.00 | 678.00 | 650.00 | 662.00 | 629.67 | 12,188 |
| 2025-12-22 | 666.00 | 680.00 | 652.00 | 670.00 | 637.28 | 36,609 |
| 2025-12-19 | 656.00 | 676.00 | 642.00 | 668.00 | 635.38 | 30,044 |
| 2025-12-18 | 650.00 | 680.00 | 642.00 | 652.00 | 620.16 | 25,764 |
| 2025-12-17 | 650.00 | 678.00 | 644.00 | 660.00 | 627.77 | 19,821 |
| 2025-12-16 | 670.00 | 678.00 | 652.00 | 652.00 | 620.16 | 31,161 |
| 2025-12-15 | 654.00 | 678.00 | 652.00 | 668.00 | 635.38 | 26,515 |
| 2025-12-12 | 656.00 | 678.00 | 650.00 | 666.00 | 633.48 | 43,776 |
| 2025-12-11 | 650.00 | 690.00 | 642.00 | 656.00 | 623.97 | 73,452 |
| 2025-12-10 | 640.00 | 678.00 | 638.00 | 664.00 | 631.58 | 20,703 |
| 2025-12-09 | 652.00 | 678.00 | 643.00 | 652.00 | 620.16 | 18,609 |
| 2025-12-08 | 642.00 | 678.00 | 642.00 | 656.00 | 623.97 | 22,398 |
| 2025-12-05 | 648.00 | 678.00 | 642.00 | 648.00 | 616.36 | 34,182 |
| 2025-12-04 | 652.00 | 680.00 | 645.00 | 656.00 | 623.97 | 39,241 |
| 2025-12-03 | 648.00 | 678.00 | 642.00 | 646.00 | 614.46 | 44,929 |
| 2025-12-02 | 644.00 | 664.00 | 640.00 | 650.00 | 618.26 | 22,472 |
| 2025-12-01 | 668.00 | 696.00 | 642.00 | 648.00 | 616.36 | 135,278 |
| 2025-11-28 | 678.00 | 694.00 | 656.00 | 658.00 | 625.87 | 34,836 |
| 2025-11-27 | 670.00 | 696.00 | 638.00 | 658.00 | 625.87 | 29,407 |
| 2025-11-26 | 640.00 | 664.00 | 612.00 | 664.00 | 631.58 | 65,233 |
| 2025-11-25 | 626.00 | 638.00 | 614.00 | 620.00 | 589.73 | 29,067 |
| 2025-11-24 | 624.00 | 650.00 | 616.00 | 616.00 | 585.92 | 23,212 |
| 2025-11-21 | 640.00 | 648.00 | 618.00 | 640.00 | 608.75 | 24,644 |
| 2025-11-20 | 630.00 | 668.00 | 626.00 | 630.00 | 599.24 | 43,958 |
| 2025-11-19 | 630.00 | 668.00 | 620.00 | 630.00 | 599.24 | 15,860 |
| 2025-11-18 | 646.00 | 678.00 | 621.00 | 636.00 | 604.94 | 39,309 |
| 2025-11-17 | 670.00 | 678.00 | 644.00 | 660.00 | 627.77 | 24,502 |
| 2025-11-14 | 670.00 | 670.00 | 634.02 | 670.00 | 637.28 | 9,734 |
| 2025-11-13 | 660.00 | 670.00 | 632.00 | 650.00 | 618.26 | 29,441 |
| 2025-11-12 | 632.00 | 670.00 | 630.00 | 660.00 | 627.77 | 24,062 |
| 2025-11-11 | 668.00 | 670.00 | 630.00 | 664.00 | 631.58 | 42,489 |
| 2025-11-10 | 650.00 | 668.00 | 634.00 | 648.00 | 616.36 | 32,515 |
| 2025-11-07 | 660.00 | 678.00 | 630.00 | 634.00 | 603.04 | 23,939 |
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.