Hardide plc (AIM:HDD)
London
· Delayed Price · Currency is GBP · Price in GBX 34.80
-0.70 (-1.97%)
Mar 6, 2026, 3:38 PM GMT
Hardide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.85 | 35.99 | 35.35 | 35.50 | 35.50 | - | 72,857 |
| Mar 4, 2026 | 35.50 | 36.00 | 34.35 | 35.50 | 35.50 | - | 271,230 |
| Mar 3, 2026 | 37.67 | 38.86 | 33.50 | 35.50 | 35.50 | -10.80% | 851,263 |
| Mar 2, 2026 | 36.55 | 39.80 | 39.80 | 39.80 | 39.80 | 4.74% | 341,921 |
| Feb 27, 2026 | 33.00 | 40.80 | 33.25 | 38.00 | 38.00 | 15.15% | 1,995,831 |
| Feb 26, 2026 | 27.00 | 34.80 | 27.60 | 33.00 | 33.00 | 37.50% | 2,105,342 |
| Feb 25, 2026 | 24.00 | 24.90 | 23.00 | 24.00 | 24.00 | - | 162,617 |
| Feb 24, 2026 | 26.00 | 25.30 | 24.00 | 24.00 | 24.00 | -7.69% | 161,558 |
| Feb 23, 2026 | 26.00 | 26.80 | 25.00 | 26.00 | 26.00 | - | 21,198 |
| Feb 20, 2026 | 26.00 | 27.00 | 25.46 | 26.00 | 26.00 | - | 34,657 |
| Feb 19, 2026 | 25.50 | 26.86 | 25.39 | 26.00 | 26.00 | 1.96% | 232,219 |
| Feb 18, 2026 | 27.00 | 27.80 | 25.23 | 25.50 | 25.50 | -5.56% | 263,718 |
| Feb 17, 2026 | 24.55 | 30.40 | 24.55 | 27.00 | 27.00 | 12.50% | 1,067,729 |
| Feb 16, 2026 | 24.00 | 25.00 | 23.05 | 24.00 | 24.00 | - | 140,974 |
| Feb 13, 2026 | 24.00 | 24.40 | 23.72 | 24.00 | 24.00 | - | 144,321 |
| Feb 12, 2026 | 24.00 | 24.99 | 23.20 | 24.00 | 24.00 | - | 82,045 |
| Feb 11, 2026 | 23.00 | 24.50 | 23.49 | 24.00 | 24.00 | 4.35% | 387,401 |
| Feb 10, 2026 | 23.08 | 23.80 | 22.67 | 23.00 | 23.00 | - | 364,673 |
| Feb 9, 2026 | 23.00 | 23.80 | 22.40 | 23.00 | 23.00 | - | 88,642 |
| Feb 6, 2026 | 22.00 | 23.24 | 22.00 | 23.00 | 23.00 | - | 125,198 |
| Feb 5, 2026 | 24.50 | 24.90 | 22.15 | 23.00 | 23.00 | -6.12% | 501,770 |
| Feb 4, 2026 | 21.19 | 25.90 | 21.15 | 24.50 | 24.50 | 18.36% | 1,318,503 |
| Feb 3, 2026 | 18.00 | 22.50 | 16.90 | 20.70 | 20.70 | 29.37% | 1,756,757 |
| Feb 2, 2026 | 16.00 | 16.50 | 15.52 | 16.00 | 16.00 | - | 102,941 |
| Jan 30, 2026 | 16.25 | 16.45 | 15.51 | 16.00 | 16.00 | -1.54% | 207,857 |
| Jan 29, 2026 | 16.82 | 16.82 | 16.01 | 16.25 | 16.25 | -4.41% | 271,004 |
| Jan 28, 2026 | 17.00 | 16.80 | 16.80 | 17.00 | 17.00 | - | 32,653 |
| Jan 27, 2026 | 17.00 | 16.80 | 16.54 | 17.00 | 17.00 | - | 36,335 |
| Jan 26, 2026 | 17.00 | 17.49 | 16.76 | 17.00 | 17.00 | - | 146,975 |
| Jan 23, 2026 | 17.50 | 18.00 | 16.70 | 17.00 | 17.00 | -2.86% | 517,219 |
| Jan 22, 2026 | 17.25 | 17.90 | 16.60 | 17.50 | 17.50 | 4.48% | 478,515 |
| Jan 21, 2026 | 16.50 | 17.28 | 16.60 | 16.75 | 16.75 | 1.52% | 150,177 |
| Jan 20, 2026 | 17.00 | 16.69 | 16.01 | 16.50 | 16.50 | -2.94% | 100,185 |
| Jan 19, 2026 | 17.13 | 17.37 | 17.03 | 17.00 | 17.00 | -1.45% | 100,018 |
| Jan 16, 2026 | 17.25 | 17.44 | 17.13 | 17.25 | 17.25 | - | 56,921 |
| Jan 15, 2026 | 17.75 | 17.75 | 17.00 | 17.25 | 17.25 | -1.43% | 97,872 |
| Jan 14, 2026 | 17.00 | 17.50 | 16.72 | 17.50 | 17.50 | 2.94% | 178,367 |
| Jan 13, 2026 | 16.80 | 17.46 | 16.65 | 17.00 | 17.00 | 3.03% | 62,119 |
| Jan 12, 2026 | 17.00 | 17.18 | 16.18 | 16.50 | 16.50 | -2.94% | 106,663 |
| Jan 9, 2026 | 17.20 | 17.20 | 16.52 | 17.00 | 17.00 | -1.45% | 43,051 |
| Jan 8, 2026 | 17.50 | 17.97 | 16.52 | 17.25 | 17.25 | -1.43% | 51,780 |
| Jan 7, 2026 | 18.00 | 19.00 | 17.10 | 17.50 | 17.50 | -2.78% | 217,909 |
| Jan 6, 2026 | 16.75 | 18.25 | 16.27 | 18.00 | 18.00 | 7.46% | 356,172 |
| Jan 5, 2026 | 17.56 | 17.81 | 16.22 | 16.75 | 16.75 | -5.63% | 245,261 |
| Jan 2, 2026 | 18.50 | 18.98 | 17.50 | 17.75 | 17.75 | -4.05% | 312,639 |
| Dec 31, 2025 | 17.22 | 18.98 | 16.76 | 18.50 | 18.50 | 8.82% | 304,564 |
| Dec 30, 2025 | 19.50 | 20.00 | 16.95 | 17.00 | 17.00 | -12.82% | 761,920 |
| Dec 29, 2025 | 17.75 | 19.80 | 17.63 | 19.50 | 19.50 | 9.86% | 396,794 |
| Dec 24, 2025 | 17.75 | 18.50 | 17.45 | 17.75 | 17.75 | - | 10,163 |
| Dec 23, 2025 | 18.50 | 18.80 | 17.20 | 17.75 | 17.75 | -4.05% | 448,986 |
| Dec 22, 2025 | 14.75 | 20.00 | 14.66 | 18.50 | 18.50 | 25.42% | 1,059,413 |
| Dec 19, 2025 | 14.95 | 14.98 | 14.58 | 14.75 | 14.75 | - | 109,081 |
| Dec 18, 2025 | 14.75 | 14.95 | 14.58 | 14.75 | 14.75 | - | 107,087 |
| Dec 17, 2025 | 15.00 | 15.00 | 14.50 | 14.75 | 14.75 | -1.67% | 310,393 |
| Dec 16, 2025 | 15.00 | 15.50 | 14.90 | 15.00 | 15.00 | - | 11,069 |
| Dec 15, 2025 | 15.00 | 15.50 | 14.86 | 15.00 | 15.00 | - | 143,284 |
| Dec 12, 2025 | 15.00 | 15.50 | 14.65 | 15.00 | 15.00 | - | 170,007 |
| Dec 11, 2025 | 14.75 | 15.60 | 14.76 | 15.00 | 15.00 | 1.69% | 571,493 |
| Dec 10, 2025 | 15.00 | 15.37 | 14.50 | 14.75 | 14.75 | -1.67% | 248,578 |
| Dec 9, 2025 | 12.75 | 15.60 | 12.68 | 15.00 | 15.00 | 17.65% | 1,149,502 |
| Dec 8, 2025 | 13.75 | 14.00 | 12.00 | 12.75 | 12.75 | -7.27% | 2,383,966 |
| Dec 5, 2025 | 10.25 | 14.50 | 10.35 | 13.75 | 13.75 | 34.15% | 2,718,863 |
| Dec 4, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 235,979 |
| Dec 3, 2025 | 10.35 | 10.50 | 10.00 | 10.25 | 10.25 | - | 635,414 |
| Dec 2, 2025 | 10.13 | 10.45 | 9.75 | 10.25 | 10.25 | 1.23% | 1,059,787 |
| Dec 1, 2025 | 7.25 | 10.48 | 7.48 | 10.13 | 10.13 | 52.83% | 5,600,966 |
| Nov 28, 2025 | 6.75 | 6.88 | 6.25 | 6.63 | 6.63 | -1.85% | 207,156 |
| Nov 27, 2025 | 7.00 | 7.15 | 6.56 | 6.75 | 6.75 | -3.57% | 30,028 |
| Nov 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 25, 2025 | 7.05 | 7.05 | 7.05 | 7.00 | 7.00 | - | 13,418 |
| Nov 24, 2025 | 7.00 | 7.05 | 6.65 | 7.00 | 7.00 | - | 166,500 |
| Nov 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 20, 2025 | 7.00 | 7.15 | 6.50 | 7.00 | 7.00 | - | 20,527 |
| Nov 19, 2025 | 6.75 | 6.90 | 6.65 | 7.00 | 7.00 | 3.70% | 56,250 |
| Nov 18, 2025 | 6.75 | 6.83 | 6.63 | 6.75 | 6.75 | - | 18,866 |
| Nov 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 14, 2025 | 6.75 | 7.00 | 6.85 | 6.75 | 6.75 | - | 64,000 |
| Nov 13, 2025 | 7.00 | 7.12 | 6.64 | 6.75 | 6.75 | -3.57% | 485,141 |
| Nov 12, 2025 | 7.00 | 7.13 | 6.75 | 7.00 | 7.00 | - | 17,334 |
| Nov 11, 2025 | 7.00 | 7.13 | 7.13 | 7.00 | 7.00 | - | 250,785 |
| Nov 10, 2025 | 7.00 | 7.50 | 6.75 | 7.00 | 7.00 | - | 211,849 |
| Nov 7, 2025 | 6.63 | 7.38 | 6.75 | 7.00 | 7.00 | 5.66% | 420,836 |
| Nov 6, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 544,785 |
| Nov 5, 2025 | 7.25 | 7.26 | 6.25 | 6.63 | 6.63 | -8.62% | 390,410 |
| Nov 4, 2025 | 7.63 | 7.50 | 7.00 | 7.25 | 7.25 | -4.92% | 887,759 |
| Nov 3, 2025 | 8.00 | 8.07 | 7.50 | 7.63 | 7.63 | -4.69% | 481,392 |
| Oct 31, 2025 | 8.00 | 7.65 | 7.62 | 8.00 | 8.00 | - | 380,907 |
| Oct 30, 2025 | 8.00 | 8.10 | 7.62 | 8.00 | 8.00 | - | 131,127 |
| Oct 29, 2025 | 8.00 | 8.15 | 8.15 | 8.00 | 8.00 | - | 20 |
| Oct 28, 2025 | 8.00 | 8.15 | 7.57 | 8.00 | 8.00 | - | 40,920 |
| Oct 27, 2025 | 8.00 | 8.12 | 7.63 | 8.00 | 8.00 | - | 163,576 |
| Oct 24, 2025 | 8.00 | 8.15 | 8.10 | 8.00 | 8.00 | - | 268,872 |
| Oct 23, 2025 | 7.75 | 8.15 | 7.52 | 8.00 | 8.00 | 3.23% | 240,986 |
| Oct 22, 2025 | 7.75 | 9.00 | 7.50 | 7.75 | 7.75 | 4.73% | 1,337,913 |
| Oct 21, 2025 | 7.50 | 7.35 | 7.31 | 7.40 | 7.40 | -1.33% | 145,986 |
| Oct 20, 2025 | 7.50 | 7.90 | 7.00 | 7.50 | 7.50 | - | 68,917 |
| Oct 17, 2025 | 7.38 | 7.73 | 7.50 | 7.50 | 7.50 | 1.69% | 121,350 |
| Oct 16, 2025 | 7.50 | 7.31 | 7.30 | 7.38 | 7.38 | -1.67% | 70,000 |
| Oct 15, 2025 | 7.50 | 7.75 | 7.75 | 7.50 | 7.50 | - | 517 |
| Oct 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |