Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 630.00 | 676.00 | 630.00 | 630.00 | 599.24 | 14,035 |
| 2025-11-05 | 662.00 | 672.00 | 619.42 | 650.00 | 618.26 | 93,185 |
| 2025-11-04 | 676.00 | 676.00 | 644.00 | 656.00 | 623.97 | 32,175 |
| 2025-11-03 | 656.00 | 676.00 | 643.00 | 662.00 | 629.67 | 22,088 |
| 2025-10-31 | 646.00 | 660.00 | 624.00 | 656.00 | 623.97 | 25,790 |
| 2025-10-30 | 642.00 | 670.00 | 628.16 | 638.00 | 606.85 | 40,326 |
| 2025-10-29 | 662.00 | 698.00 | 588.00 | 658.00 | 625.87 | 105,244 |
| 2025-10-28 | 660.00 | 690.00 | 654.88 | 676.00 | 642.99 | 20,766 |
| 2025-10-27 | 658.00 | 688.00 | 650.00 | 670.00 | 637.28 | 23,102 |
| 2025-10-24 | 656.00 | 680.00 | 653.66 | 672.00 | 639.19 | 22,033 |
| 2025-10-23 | 670.00 | 680.00 | 652.00 | 656.00 | 623.97 | 27,619 |
| 2025-10-22 | 664.00 | 674.00 | 650.00 | 660.00 | 627.77 | 128,335 |
| 2025-10-21 | 670.00 | 690.00 | 650.00 | 660.00 | 627.77 | 30,658 |
| 2025-10-20 | 678.00 | 688.00 | 656.00 | 662.00 | 629.67 | 41,344 |
← NewerPage 5 of 5 · 254 trading days
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.