Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 640.00 | 650.00 | 620.15 | 650.00 | 603.29 | 13,914 |
| 2025-05-19 | 620.00 | 640.00 | 613.96 | 626.00 | 581.01 | 51,589 |
| 2025-05-16 | 630.00 | 636.00 | 610.00 | 624.00 | 579.16 | 19,700 |
| 2025-05-15 | 614.00 | 628.83 | 614.00 | 614.00 | 569.88 | 10,298 |
| 2025-05-14 | 628.00 | 628.00 | 602.00 | 612.00 | 568.02 | 8,049 |
| 2025-05-13 | 610.00 | 630.00 | 600.00 | 628.00 | 582.87 | 5,508 |
| 2025-05-12 | 580.00 | 630.00 | 580.00 | 628.00 | 582.87 | 25,697 |
| 2025-05-09 | 560.00 | 600.00 | 560.00 | 594.00 | 551.31 | 68,166 |
| 2025-05-08 | 572.00 | 580.00 | 572.00 | 572.00 | 530.90 | 30,037 |
| 2025-05-07 | 590.00 | 598.00 | 567.35 | 570.00 | 529.04 | 84,007 |
| 2025-05-06 | 572.00 | 598.00 | 570.00 | 574.00 | 532.75 | 17,371 |
| 2025-05-02 | 590.00 | 600.00 | 581.55 | 584.00 | 542.03 | 22,374 |
| 2025-05-01 | 618.00 | 620.00 | 588.00 | 590.00 | 547.60 | 16,319 |
| 2025-04-30 | 600.00 | 618.00 | 588.55 | 610.00 | 566.16 | 29,261 |
| 2025-04-29 | 586.00 | 598.00 | 562.00 | 586.00 | 543.89 | 12,133 |
| 2025-04-28 | 570.00 | 590.00 | 552.00 | 580.00 | 538.32 | 33,012 |
| 2025-04-25 | 552.00 | 590.00 | 550.00 | 564.00 | 523.47 | 54,591 |
| 2025-04-24 | 586.00 | 586.00 | 561.80 | 570.00 | 529.04 | 36,587 |
| 2025-04-23 | 580.00 | 598.00 | 558.00 | 564.00 | 523.47 | 14,374 |
| 2025-04-22 | 590.00 | 590.00 | 568.00 | 572.00 | 530.90 | 25,893 |
| 2025-04-17 | 562.00 | 598.00 | 562.00 | 598.00 | 555.03 | 25,593 |
| 2025-04-16 | 580.00 | 588.00 | 562.00 | 562.00 | 521.61 | 12,518 |
| 2025-04-15 | 572.00 | 608.00 | 564.00 | 584.00 | 542.03 | 31,695 |
| 2025-04-14 | 576.00 | 598.00 | 572.00 | 576.00 | 534.61 | 10,793 |
| 2025-04-11 | 592.00 | 608.00 | 580.00 | 594.00 | 551.31 | 15,885 |
| 2025-04-10 | 576.00 | 608.00 | 572.00 | 576.00 | 534.61 | 64,053 |
| 2025-04-09 | 564.00 | 570.00 | 546.00 | 548.00 | 508.62 | 55,715 |
| 2025-04-08 | 530.00 | 590.00 | 527.30 | 578.00 | 536.46 | 76,680 |
| 2025-04-07 | 522.00 | 558.00 | 479.50 | 520.00 | 482.63 | 139,007 |
| 2025-04-04 | 580.00 | 598.00 | 522.00 | 558.00 | 517.90 | 84,496 |
| 2025-04-03 | 610.00 | 636.00 | 580.00 | 590.00 | 547.60 | 27,094 |
| 2025-04-02 | 646.00 | 646.00 | 610.00 | 620.00 | 575.45 | 7,457 |
| 2025-04-01 | 612.00 | 646.00 | 610.00 | 614.00 | 569.88 | 8,782 |
| 2025-03-31 | 638.00 | 670.00 | 610.00 | 610.00 | 566.16 | 37,691 |
| 2025-03-28 | 660.00 | 670.00 | 630.00 | 630.00 | 584.73 | 15,308 |
| 2025-03-27 | 640.00 | 670.00 | 638.00 | 638.00 | 592.15 | 9,380 |
| 2025-03-26 | 642.00 | 666.00 | 640.00 | 642.00 | 595.86 | 38,298 |
| 2025-03-25 | 654.00 | 670.00 | 638.00 | 648.00 | 601.43 | 70,551 |
| 2025-03-24 | 640.00 | 670.00 | 636.00 | 640.00 | 594.01 | 22,078 |
| 2025-03-21 | 636.00 | 660.00 | 636.00 | 636.00 | 590.30 | 181,283 |
| 2025-03-20 | 640.00 | 670.00 | 636.00 | 652.00 | 605.15 | 21,751 |
| 2025-03-19 | 652.00 | 676.00 | 652.00 | 676.00 | 610.25 | 14,408 |
| 2025-03-18 | 668.00 | 670.00 | 655.89 | 668.00 | 603.03 | 39,549 |
| 2025-03-17 | 670.00 | 670.00 | 641.00 | 650.00 | 586.78 | 18,996 |
| 2025-03-14 | 638.00 | 670.00 | 636.90 | 652.00 | 588.59 | 18,371 |
| 2025-03-13 | 638.00 | 670.00 | 634.00 | 640.00 | 577.75 | 30,250 |
| 2025-03-12 | 668.00 | 668.00 | 639.55 | 640.00 | 577.75 | 14,653 |
| 2025-03-11 | 660.00 | 666.00 | 636.00 | 638.00 | 575.95 | 13,587 |
| 2025-03-10 | 650.00 | 670.00 | 630.00 | 650.00 | 586.78 | 17,278 |
| 2025-03-07 | 650.00 | 668.00 | 638.00 | 650.00 | 586.78 | 31,967 |
| 2025-03-06 | 638.00 | 668.00 | 638.00 | 652.00 | 588.59 | 13,577 |
| 2025-03-05 | 668.00 | 668.00 | 636.00 | 636.00 | 574.14 | 17,853 |
| 2025-03-04 | 668.00 | 668.00 | 633.55 | 650.00 | 586.78 | 39,603 |
| 2025-03-03 | 688.00 | 690.00 | 646.00 | 646.00 | 583.17 | 24,840 |
| 2025-02-28 | 672.00 | 698.00 | 656.00 | 656.00 | 592.20 | 25,211 |
| 2025-02-27 | 674.00 | 700.00 | 674.00 | 674.00 | 608.45 | 17,435 |
| 2025-02-26 | 698.00 | 700.00 | 672.00 | 680.00 | 613.86 | 29,368 |
| 2025-02-25 | 680.00 | 698.00 | 672.00 | 680.00 | 613.86 | 54,495 |
| 2025-02-24 | 688.00 | 700.00 | 662.00 | 684.00 | 617.47 | 50,814 |
| 2025-02-21 | 688.00 | 698.00 | 670.00 | 670.00 | 604.83 | 33,690 |
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.