Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 566.00 | 588.00 | 560.00 | 560.00 | 505.53 | 31,266 |
| 2024-11-22 | 564.00 | 587.48 | 563.30 | 572.00 | 516.37 | 16,234 |
| 2024-11-21 | 562.00 | 588.00 | 560.00 | 564.00 | 509.14 | 12,340 |
| 2024-11-20 | 570.00 | 588.00 | 554.00 | 562.00 | 507.34 | 9,680 |
| 2024-11-19 | 588.00 | 588.00 | 565.15 | 572.00 | 516.37 | 10,863 |
| 2024-11-18 | 570.00 | 588.00 | 557.37 | 588.00 | 530.81 | 46,702 |
| 2024-11-15 | 584.00 | 592.00 | 570.00 | 572.00 | 516.37 | 42,667 |
| 2024-11-14 | 574.00 | 594.00 | 562.00 | 590.00 | 532.62 | 26,801 |
| 2024-11-13 | 588.00 | 588.00 | 560.00 | 560.00 | 505.53 | 12,968 |
| 2024-11-12 | 588.00 | 588.00 | 560.00 | 560.00 | 505.53 | 5,767 |
| 2024-11-11 | 584.00 | 590.00 | 562.00 | 570.00 | 514.56 | 20,509 |
| 2024-11-08 | 564.00 | 588.00 | 562.80 | 588.00 | 530.81 | 37,576 |
| 2024-11-07 | 560.00 | 590.00 | 556.00 | 564.00 | 509.14 | 23,583 |
| 2024-11-06 | 582.00 | 590.00 | 556.00 | 570.00 | 514.56 | 23,872 |
| 2024-11-05 | 590.00 | 590.00 | 556.00 | 556.00 | 501.92 | 26,346 |
| 2024-11-04 | 600.00 | 600.00 | 562.00 | 570.00 | 514.56 | 33,142 |
| 2024-11-01 | 572.00 | 590.00 | 564.00 | 570.00 | 514.56 | 8,738 |
| 2024-10-31 | 540.00 | 574.00 | 540.00 | 548.00 | 494.70 | 25,845 |
| 2024-10-30 | 518.00 | 574.00 | 491.00 | 554.00 | 500.12 | 62,398 |
| 2024-10-29 | 518.00 | 519.08 | 493.55 | 514.00 | 464.01 | 50,886 |
| 2024-10-28 | 502.00 | 518.00 | 489.00 | 510.00 | 460.40 | 33,772 |
| 2024-10-25 | 510.00 | 518.00 | 488.00 | 506.00 | 456.79 | 45,192 |
| 2024-10-24 | 502.00 | 518.00 | 492.05 | 500.00 | 451.37 | 29,669 |
| 2024-10-23 | 538.00 | 538.00 | 489.63 | 516.00 | 465.81 | 51,200 |
| 2024-10-22 | 542.00 | 542.00 | 500.00 | 514.00 | 464.01 | 52,297 |
| 2024-10-21 | 540.00 | 540.00 | 522.00 | 536.00 | 483.87 | 8,258 |
| 2024-10-18 | 528.00 | 544.00 | 528.00 | 528.00 | 476.65 | 11,966 |
| 2024-10-17 | 550.00 | 550.00 | 526.00 | 530.00 | 478.45 | 7,262 |
| 2024-10-16 | 532.00 | 546.00 | 524.00 | 540.00 | 487.48 | 34,562 |
| 2024-10-15 | 544.00 | 544.00 | 520.00 | 520.00 | 469.42 | 54,026 |
| 2024-10-14 | 526.00 | 544.00 | 512.00 | 526.00 | 474.84 | 2,425 |
| 2024-10-11 | 530.00 | 548.00 | 514.00 | 546.00 | 492.89 | 12,834 |
| 2024-10-10 | 548.00 | 548.00 | 520.00 | 520.00 | 469.42 | 19,246 |
| 2024-10-09 | 548.00 | 548.00 | 522.00 | 530.00 | 478.45 | 7,700 |
| 2024-10-08 | 530.00 | 538.00 | 510.00 | 536.00 | 483.87 | 93,967 |
| 2024-10-07 | 530.00 | 558.00 | 500.00 | 514.00 | 464.01 | 79,717 |
| 2024-10-04 | 534.00 | 542.00 | 530.00 | 530.00 | 478.45 | 17,357 |
| 2024-10-03 | 542.00 | 548.00 | 531.00 | 532.00 | 480.26 | 47,163 |
| 2024-10-02 | 548.00 | 560.00 | 540.00 | 540.00 | 487.48 | 22,318 |
| 2024-10-01 | 570.00 | 580.00 | 546.00 | 546.00 | 492.89 | 77,933 |
| 2024-09-30 | 570.00 | 580.00 | 548.00 | 570.00 | 514.56 | 20,562 |
| 2024-09-27 | 566.00 | 578.00 | 550.00 | 550.00 | 496.51 | 36,825 |
| 2024-09-26 | 570.00 | 572.28 | 552.00 | 568.00 | 512.76 | 26,262 |
| 2024-09-25 | 594.00 | 596.00 | 572.00 | 574.00 | 501.92 | 32,089 |
| 2024-09-24 | 594.00 | 594.00 | 572.00 | 584.00 | 510.67 | 96,128 |
| 2024-09-23 | 590.00 | 594.00 | 570.00 | 590.00 | 515.91 | 29,608 |
| 2024-09-20 | 580.00 | 608.00 | 570.84 | 580.00 | 507.17 | 25,434 |
| 2024-09-19 | 590.00 | 604.00 | 583.00 | 584.00 | 510.67 | 12,277 |
| 2024-09-18 | 582.00 | 608.00 | 580.00 | 582.00 | 508.92 | 18,857 |
| 2024-09-17 | 608.00 | 608.00 | 586.00 | 590.00 | 515.91 | 23,311 |
| 2024-09-16 | 608.00 | 608.00 | 582.00 | 587.00 | 513.29 | 5,594 |
| 2024-09-13 | 590.00 | 610.00 | 582.00 | 590.00 | 515.91 | 29,779 |
| 2024-09-12 | 594.00 | 606.00 | 584.00 | 594.00 | 519.41 | 9,872 |
| 2024-09-11 | 608.00 | 610.00 | 582.00 | 590.00 | 515.91 | 13,882 |
| 2024-09-10 | 608.00 | 608.00 | 600.00 | 600.00 | 524.66 | 25,275 |
| 2024-09-09 | 582.00 | 609.40 | 582.00 | 604.00 | 528.16 | 14,500 |
| 2024-09-06 | 604.00 | 606.70 | 592.00 | 596.00 | 521.16 | 38,082 |
| 2024-09-05 | 590.00 | 610.00 | 587.55 | 594.00 | 519.41 | 17,664 |
| 2024-09-04 | 594.00 | 608.00 | 582.00 | 590.00 | 515.91 | 11,926 |
| 2024-09-03 | 610.00 | 610.00 | 594.00 | 594.00 | 519.41 | 1,678 |
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.