Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 690.00 | 698.00 | 680.00 | 684.00 | 617.47 | 11,745 |
| 2025-02-19 | 688.00 | 720.00 | 662.00 | 680.00 | 613.86 | 69,825 |
| 2025-02-18 | 678.00 | 690.00 | 666.00 | 686.00 | 619.28 | 29,612 |
| 2025-02-17 | 670.00 | 688.00 | 660.00 | 662.00 | 597.61 | 49,050 |
| 2025-02-14 | 680.00 | 688.00 | 660.00 | 672.00 | 606.64 | 79,858 |
| 2025-02-13 | 680.00 | 688.00 | 650.00 | 656.00 | 592.20 | 53,093 |
| 2025-02-12 | 660.00 | 688.00 | 650.00 | 650.00 | 586.78 | 37,279 |
| 2025-02-11 | 690.00 | 690.00 | 652.00 | 656.00 | 592.20 | 51,387 |
| 2025-02-10 | 660.00 | 690.00 | 650.00 | 674.00 | 608.45 | 81,860 |
| 2025-02-07 | 650.00 | 666.00 | 640.00 | 650.00 | 586.78 | 56,055 |
| 2025-02-06 | 638.00 | 644.00 | 628.00 | 644.00 | 581.36 | 11,075 |
| 2025-02-05 | 626.00 | 638.00 | 620.00 | 626.00 | 565.11 | 11,586 |
| 2025-02-04 | 630.00 | 638.00 | 626.00 | 630.00 | 568.72 | 17,743 |
| 2025-02-03 | 630.00 | 650.00 | 618.00 | 624.00 | 563.31 | 31,816 |
| 2025-01-31 | 632.00 | 660.00 | 630.00 | 638.00 | 575.95 | 443,734 |
| 2025-01-30 | 640.00 | 664.94 | 635.00 | 648.00 | 584.97 | 74,802 |
| 2025-01-29 | 608.00 | 638.80 | 588.00 | 620.00 | 559.70 | 151,535 |
| 2025-01-28 | 600.00 | 610.00 | 582.00 | 590.00 | 532.62 | 64,176 |
| 2025-01-27 | 608.00 | 608.00 | 587.52 | 600.00 | 541.64 | 13,964 |
| 2025-01-24 | 608.00 | 608.00 | 592.00 | 596.00 | 538.03 | 1,452 |
| 2025-01-23 | 590.00 | 608.00 | 590.00 | 600.00 | 541.64 | 20,305 |
| 2025-01-22 | 600.00 | 608.00 | 576.00 | 592.00 | 534.42 | 7,039 |
| 2025-01-21 | 604.00 | 610.00 | 576.00 | 600.00 | 541.64 | 14,236 |
| 2025-01-20 | 602.00 | 609.30 | 576.00 | 608.00 | 548.86 | 39,267 |
| 2025-01-17 | 600.00 | 610.00 | 576.00 | 610.00 | 550.67 | 8,806 |
| 2025-01-16 | 604.00 | 610.00 | 576.00 | 590.00 | 532.62 | 18,315 |
| 2025-01-15 | 592.00 | 605.14 | 592.00 | 592.00 | 534.42 | 31,828 |
| 2025-01-14 | 606.00 | 609.10 | 592.00 | 600.00 | 541.64 | 10,619 |
| 2025-01-13 | 606.00 | 608.49 | 572.00 | 592.00 | 534.42 | 46,139 |
| 2025-01-10 | 580.00 | 608.00 | 572.00 | 580.00 | 523.59 | 4,753 |
| 2025-01-09 | 590.00 | 608.00 | 572.00 | 590.00 | 532.62 | 3,218 |
| 2025-01-08 | 596.00 | 606.00 | 572.00 | 600.00 | 541.64 | 20,857 |
| 2025-01-07 | 590.00 | 604.00 | 570.00 | 604.00 | 545.25 | 30,109 |
| 2025-01-06 | 582.00 | 604.00 | 570.00 | 582.00 | 525.39 | 17,068 |
| 2025-01-03 | 574.00 | 600.00 | 572.00 | 574.00 | 518.17 | 974 |
| 2025-01-02 | 590.00 | 600.00 | 579.55 | 590.00 | 532.62 | 4,471 |
| 2024-12-31 | 574.00 | 600.00 | 574.00 | 574.00 | 518.17 | 910 |
| 2024-12-30 | 580.00 | 600.00 | 572.00 | 580.00 | 523.59 | 6,276 |
| 2024-12-27 | 590.00 | 596.00 | 580.00 | 580.00 | 523.59 | 3,334 |
| 2024-12-24 | 594.00 | 594.00 | 577.00 | 590.00 | 532.62 | 7,230 |
| 2024-12-23 | 594.00 | 594.00 | 572.00 | 580.00 | 523.59 | 12,619 |
| 2024-12-20 | 590.00 | 600.00 | 572.00 | 576.00 | 519.98 | 15,123 |
| 2024-12-19 | 600.00 | 606.58 | 572.00 | 584.00 | 527.20 | 28,823 |
| 2024-12-18 | 606.00 | 610.00 | 590.00 | 604.00 | 545.25 | 29,795 |
| 2024-12-17 | 590.00 | 606.00 | 572.00 | 590.00 | 532.62 | 15,127 |
| 2024-12-16 | 604.00 | 606.00 | 582.00 | 590.00 | 532.62 | 38,863 |
| 2024-12-13 | 606.00 | 609.00 | 583.82 | 590.00 | 532.62 | 26,030 |
| 2024-12-12 | 600.00 | 610.00 | 582.00 | 608.00 | 548.86 | 35,607 |
| 2024-12-11 | 586.00 | 610.00 | 582.00 | 594.00 | 536.23 | 68,481 |
| 2024-12-10 | 578.00 | 606.00 | 562.00 | 586.00 | 529.00 | 77,867 |
| 2024-12-09 | 562.00 | 580.00 | 550.00 | 580.00 | 523.59 | 2,091 |
| 2024-12-06 | 550.00 | 580.00 | 550.00 | 550.00 | 496.51 | 14,847 |
| 2024-12-05 | 550.00 | 571.50 | 550.00 | 550.00 | 496.51 | 4,768 |
| 2024-12-04 | 566.00 | 578.00 | 554.00 | 554.00 | 500.12 | 7,909 |
| 2024-12-03 | 550.00 | 578.00 | 550.00 | 550.00 | 496.51 | 9,920 |
| 2024-12-02 | 562.00 | 574.00 | 543.00 | 558.00 | 503.73 | 26,385 |
| 2024-11-29 | 550.00 | 580.00 | 540.00 | 544.00 | 491.09 | 14,597 |
| 2024-11-28 | 556.00 | 578.00 | 550.00 | 556.00 | 501.92 | 4,176 |
| 2024-11-27 | 562.00 | 578.00 | 550.00 | 552.00 | 498.31 | 12,975 |
| 2024-11-26 | 570.00 | 590.00 | 547.44 | 550.00 | 496.51 | 28,558 |
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.