Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 778.00 | 798.00 | 762.00 | 766.00 | 710.95 | 51,652 |
| 2025-08-12 | 750.00 | 790.00 | 748.00 | 782.00 | 725.80 | 219,948 |
| 2025-08-11 | 768.00 | 770.00 | 750.00 | 764.00 | 709.10 | 41,170 |
| 2025-08-08 | 770.00 | 770.00 | 752.00 | 770.00 | 714.67 | 46,651 |
| 2025-08-07 | 766.00 | 770.00 | 753.50 | 762.00 | 707.24 | 34,001 |
| 2025-08-06 | 760.00 | 770.00 | 752.00 | 760.00 | 705.39 | 13,803 |
| 2025-08-05 | 760.00 | 770.00 | 733.92 | 752.00 | 697.96 | 45,232 |
| 2025-08-04 | 738.00 | 760.00 | 725.90 | 752.00 | 697.96 | 32,978 |
| 2025-08-01 | 742.00 | 750.00 | 712.00 | 738.00 | 684.97 | 38,273 |
| 2025-07-31 | 718.00 | 747.10 | 712.00 | 746.00 | 692.39 | 25,051 |
| 2025-07-30 | 728.00 | 750.00 | 678.90 | 718.00 | 666.40 | 81,905 |
| 2025-07-29 | 754.00 | 760.00 | 725.94 | 726.00 | 673.83 | 62,810 |
| 2025-07-28 | 754.00 | 760.00 | 740.00 | 754.00 | 699.82 | 22,501 |
| 2025-07-25 | 738.00 | 760.00 | 736.00 | 744.00 | 690.53 | 27,104 |
| 2025-07-24 | 740.00 | 758.00 | 732.00 | 750.00 | 696.10 | 16,267 |
| 2025-07-23 | 748.00 | 752.00 | 738.80 | 748.00 | 694.25 | 10,653 |
| 2025-07-22 | 750.00 | 770.00 | 730.00 | 748.00 | 694.25 | 36,767 |
| 2025-07-21 | 732.00 | 770.00 | 730.00 | 754.00 | 699.82 | 23,983 |
| 2025-07-18 | 744.00 | 770.00 | 742.00 | 756.00 | 701.67 | 14,409 |
| 2025-07-17 | 752.00 | 770.00 | 744.00 | 752.00 | 697.96 | 9,229 |
| 2025-07-16 | 758.00 | 768.00 | 744.00 | 752.00 | 697.96 | 34,108 |
| 2025-07-15 | 758.00 | 770.00 | 744.00 | 758.00 | 703.53 | 21,672 |
| 2025-07-14 | 760.00 | 770.00 | 742.00 | 760.00 | 705.39 | 36,183 |
| 2025-07-11 | 744.00 | 770.00 | 744.00 | 758.00 | 703.53 | 31,646 |
| 2025-07-10 | 760.00 | 770.00 | 746.00 | 756.00 | 701.67 | 61,852 |
| 2025-07-09 | 760.00 | 768.00 | 742.00 | 754.00 | 699.82 | 56,078 |
| 2025-07-08 | 760.00 | 770.00 | 742.00 | 754.00 | 699.82 | 18,123 |
| 2025-07-07 | 750.00 | 770.00 | 742.00 | 750.00 | 696.10 | 40,942 |
| 2025-07-04 | 768.00 | 770.00 | 742.00 | 750.00 | 696.10 | 26,843 |
| 2025-07-03 | 750.00 | 770.00 | 742.00 | 752.00 | 697.96 | 14,564 |
| 2025-07-02 | 742.00 | 768.00 | 740.00 | 748.00 | 694.25 | 18,353 |
| 2025-07-01 | 750.00 | 766.00 | 740.00 | 742.00 | 688.68 | 51,328 |
| 2025-06-30 | 720.00 | 770.30 | 719.00 | 748.00 | 694.25 | 116,847 |
| 2025-06-27 | 718.00 | 728.00 | 701.00 | 718.00 | 666.40 | 34,405 |
| 2025-06-26 | 706.00 | 740.00 | 702.00 | 704.00 | 653.41 | 46,024 |
| 2025-06-25 | 690.00 | 732.00 | 670.00 | 716.00 | 664.55 | 147,465 |
| 2025-06-24 | 652.00 | 680.00 | 652.00 | 680.00 | 631.13 | 24,729 |
| 2025-06-23 | 680.00 | 680.00 | 652.00 | 662.00 | 614.43 | 6,199 |
| 2025-06-20 | 654.00 | 680.00 | 650.00 | 654.00 | 607.00 | 16,587 |
| 2025-06-19 | 660.00 | 680.00 | 652.00 | 660.00 | 612.57 | 17,632 |
| 2025-06-18 | 680.00 | 680.00 | 652.00 | 674.00 | 625.57 | 7,443 |
| 2025-06-17 | 664.00 | 682.00 | 652.00 | 664.00 | 616.28 | 19,371 |
| 2025-06-16 | 660.00 | 682.00 | 652.00 | 660.00 | 612.57 | 27,320 |
| 2025-06-13 | 654.00 | 682.00 | 652.00 | 664.00 | 616.28 | 9,619 |
| 2025-06-12 | 652.00 | 682.00 | 652.00 | 680.00 | 631.13 | 6,044 |
| 2025-06-11 | 660.00 | 682.00 | 654.00 | 660.00 | 612.57 | 8,496 |
| 2025-06-10 | 662.00 | 682.00 | 652.00 | 662.00 | 614.43 | 20,332 |
| 2025-06-09 | 678.00 | 680.00 | 652.00 | 680.00 | 631.13 | 15,177 |
| 2025-06-06 | 680.00 | 680.00 | 657.51 | 680.00 | 631.13 | 9,349 |
| 2025-06-05 | 668.00 | 678.00 | 657.51 | 668.00 | 620.00 | 17,094 |
| 2025-06-04 | 670.00 | 678.00 | 662.00 | 662.00 | 614.43 | 7,637 |
| 2025-06-03 | 656.00 | 678.00 | 656.00 | 668.00 | 620.00 | 19,640 |
| 2025-06-02 | 656.00 | 678.00 | 652.00 | 656.00 | 608.86 | 12,531 |
| 2025-05-30 | 678.00 | 680.00 | 652.00 | 680.00 | 631.13 | 172,009 |
| 2025-05-29 | 662.00 | 680.00 | 656.00 | 662.00 | 614.43 | 18,462 |
| 2025-05-28 | 662.00 | 680.00 | 656.00 | 662.00 | 614.43 | 44,544 |
| 2025-05-27 | 666.00 | 678.00 | 637.50 | 656.00 | 608.86 | 64,040 |
| 2025-05-23 | 652.00 | 687.20 | 648.00 | 650.00 | 603.29 | 27,161 |
| 2025-05-22 | 632.00 | 680.00 | 632.00 | 680.00 | 631.13 | 24,900 |
| 2025-05-21 | 626.00 | 650.00 | 622.00 | 650.00 | 603.29 | 84,151 |
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.