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 |
| 2025-10-17 | 660.00 | 672.00 | 640.00 | 658.00 | 625.87 | 16,669 |
| 2025-10-16 | 640.00 | 672.00 | 624.00 | 666.00 | 633.48 | 58,546 |
| 2025-10-15 | 662.00 | 680.00 | 614.00 | 642.00 | 610.65 | 108,554 |
| 2025-10-14 | 662.00 | 688.00 | 642.00 | 674.00 | 641.09 | 62,608 |
| 2025-10-13 | 708.00 | 710.00 | 671.50 | 680.00 | 646.80 | 58,545 |
| 2025-10-10 | 708.00 | 728.00 | 690.67 | 700.00 | 665.82 | 46,056 |
| 2025-10-09 | 726.00 | 728.00 | 702.00 | 708.00 | 673.43 | 26,195 |
| 2025-10-08 | 726.00 | 728.00 | 702.00 | 728.00 | 692.45 | 18,769 |
| 2025-10-07 | 702.00 | 728.00 | 702.00 | 718.00 | 682.94 | 253,247 |
| 2025-10-06 | 716.00 | 728.00 | 700.00 | 710.00 | 675.33 | 27,742 |
| 2025-10-03 | 720.00 | 728.00 | 712.00 | 712.00 | 677.23 | 21,947 |
| 2025-10-02 | 710.00 | 720.00 | 692.00 | 716.00 | 681.04 | 12,126 |
| 2025-10-01 | 720.00 | 720.00 | 692.00 | 710.00 | 675.33 | 8,475 |
| 2025-09-30 | 700.00 | 720.00 | 700.00 | 710.00 | 675.33 | 29,765 |
| 2025-09-29 | 720.00 | 720.00 | 678.50 | 712.00 | 677.23 | 35,910 |
| 2025-09-26 | 728.00 | 740.00 | 672.90 | 698.00 | 663.92 | 69,867 |
| 2025-09-25 | 742.00 | 760.00 | 710.00 | 710.00 | 675.33 | 36,923 |
| 2025-09-24 | 770.00 | 770.00 | 752.13 | 764.00 | 709.10 | 13,771 |
| 2025-09-23 | 770.00 | 770.00 | 750.00 | 764.00 | 709.10 | 27,830 |
| 2025-09-22 | 770.00 | 770.00 | 732.00 | 770.00 | 714.67 | 21,071 |
| 2025-09-19 | 768.00 | 770.00 | 732.00 | 764.00 | 709.10 | 100,712 |
| 2025-09-18 | 756.00 | 760.00 | 718.00 | 754.00 | 699.82 | 14,955 |
| 2025-09-17 | 750.00 | 759.76 | 712.00 | 756.00 | 701.67 | 22,916 |
| 2025-09-16 | 722.00 | 748.00 | 718.00 | 718.00 | 666.40 | 20,743 |
| 2025-09-15 | 740.00 | 744.00 | 724.91 | 726.00 | 673.83 | 18,846 |
| 2025-09-12 | 742.00 | 744.00 | 720.00 | 730.00 | 677.54 | 19,366 |
| 2025-09-11 | 716.00 | 744.00 | 712.00 | 716.00 | 664.55 | 8,276 |
| 2025-09-10 | 710.00 | 742.00 | 710.00 | 718.00 | 666.40 | 21,562 |
| 2025-09-09 | 740.00 | 740.00 | 711.30 | 716.00 | 664.55 | 12,297 |
| 2025-09-08 | 720.00 | 736.00 | 716.00 | 716.00 | 664.55 | 17,940 |
| 2025-09-05 | 720.00 | 738.00 | 720.00 | 720.00 | 668.26 | 7,210 |
| 2025-09-04 | 740.00 | 744.00 | 720.00 | 720.00 | 668.26 | 16,358 |
| 2025-09-03 | 702.00 | 740.00 | 692.78 | 724.00 | 671.97 | 36,656 |
| 2025-09-02 | 752.00 | 786.00 | 683.25 | 706.00 | 655.27 | 89,417 |
| 2025-09-01 | 776.00 | 786.00 | 752.00 | 758.00 | 703.53 | 13,926 |
| 2025-08-29 | 780.00 | 786.00 | 746.00 | 770.00 | 714.67 | 15,016 |
| 2025-08-28 | 754.00 | 776.00 | 752.00 | 760.00 | 705.39 | 20,963 |
| 2025-08-27 | 776.00 | 786.00 | 750.00 | 750.00 | 696.10 | 13,183 |
| 2025-08-26 | 770.00 | 780.00 | 752.00 | 776.00 | 720.24 | 130,450 |
| 2025-08-22 | 774.00 | 780.00 | 754.00 | 756.00 | 701.67 | 7,487 |
| 2025-08-21 | 746.00 | 780.00 | 746.00 | 768.00 | 712.81 | 15,014 |
| 2025-08-20 | 746.00 | 778.00 | 746.00 | 754.00 | 699.82 | 14,498 |
| 2025-08-19 | 760.00 | 778.00 | 749.58 | 776.00 | 720.24 | 5,894 |
| 2025-08-18 | 770.00 | 778.00 | 746.00 | 756.00 | 701.67 | 19,443 |
| 2025-08-15 | 778.00 | 778.00 | 756.00 | 760.00 | 705.39 | 264,274 |
| 2025-08-14 | 764.00 | 790.00 | 746.00 | 760.00 | 705.39 | 19,693 |
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.