Hardide plc (AIM:HDD)
London
· Delayed Price · Currency is GBP · Price in GBX 13.75
+3.50 (34.15%)
At close: Dec 5, 2025
Hardide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 13, 2025 | 7.25 | 7.74 | 7.00 | 7.50 | 7.50 | 3.45% | 108,180 |
| Oct 10, 2025 | 7.25 | 7.50 | 7.50 | 7.25 | 7.25 | - | 75,000 |
| Oct 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 8, 2025 | 7.25 | 7.15 | 7.15 | 7.25 | 7.25 | - | 34,586 |
| Oct 7, 2025 | 7.25 | 7.50 | 7.02 | 7.25 | 7.25 | - | 281,782 |
| Oct 6, 2025 | 6.50 | 7.00 | 6.55 | 7.25 | 7.25 | 11.54% | 595,768 |
| Oct 3, 2025 | 6.75 | 6.83 | 6.48 | 6.50 | 6.50 | -3.70% | 505,567 |
| Oct 2, 2025 | 7.13 | 7.14 | 6.50 | 6.75 | 6.75 | -5.26% | 140,859 |
| Oct 1, 2025 | 7.38 | 7.75 | 7.00 | 7.13 | 7.13 | -3.39% | 120,445 |
| Sep 30, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Sep 29, 2025 | 7.38 | 7.15 | 7.15 | 7.38 | 7.38 | - | 4,862 |
| Sep 26, 2025 | 7.38 | 7.75 | 7.08 | 7.38 | 7.38 | - | 23,710 |
| Sep 25, 2025 | 7.38 | 7.64 | 7.10 | 7.38 | 7.38 | - | 305,000 |
| Sep 24, 2025 | 7.63 | 7.75 | 7.51 | 7.38 | 7.38 | -3.28% | 28,508 |
| Sep 23, 2025 | 7.63 | 7.65 | 7.55 | 7.63 | 7.63 | - | 118,465 |
| Sep 22, 2025 | 7.75 | 8.00 | 7.51 | 7.63 | 7.63 | -1.61% | 166,975 |
| Sep 19, 2025 | 7.75 | 8.00 | 7.61 | 7.75 | 7.75 | - | 399 |
| Sep 18, 2025 | 7.75 | 7.71 | 7.71 | 7.75 | 7.75 | - | 2,333 |
| Sep 17, 2025 | 7.75 | 7.80 | 7.80 | 7.75 | 7.75 | - | 57,500 |
| Sep 16, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 4,228 |
| Sep 15, 2025 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | - | 451 |
| Sep 12, 2025 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | - | 29,950 |
| Sep 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 10, 2025 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | - | 13 |
| Sep 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 8, 2025 | 7.75 | 8.00 | 7.76 | 7.75 | 7.75 | - | 40,503 |
| Sep 5, 2025 | 7.75 | 8.25 | 7.55 | 7.75 | 7.75 | -3.13% | 48,452 |
| Sep 4, 2025 | 7.75 | 8.00 | 7.71 | 8.00 | 8.00 | 3.23% | 62,335 |
| Sep 3, 2025 | 7.75 | 8.00 | 7.99 | 7.75 | 7.75 | - | 52,753 |
| Sep 2, 2025 | 7.50 | 8.00 | 7.65 | 7.75 | 7.75 | 3.33% | 176,500 |
| Sep 1, 2025 | 7.50 | 8.00 | 7.85 | 7.50 | 7.50 | - | 9,891 |
| Aug 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 28, 2025 | 7.50 | 7.36 | 7.36 | 7.50 | 7.50 | - | 500 |
| Aug 27, 2025 | 7.50 | 7.80 | 7.80 | 7.50 | 7.50 | - | 10,000 |
| Aug 26, 2025 | 7.50 | 8.00 | 7.36 | 7.50 | 7.50 | - | 111,000 |
| Aug 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 21, 2025 | 7.50 | 7.90 | 7.36 | 7.50 | 7.50 | - | 14,018 |
| Aug 20, 2025 | 7.50 | 7.36 | 7.36 | 7.50 | 7.50 | - | 4,059 |
| Aug 19, 2025 | 7.50 | 7.90 | 7.90 | 7.50 | 7.50 | - | 632 |
| Aug 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 15, 2025 | 7.50 | 7.77 | 7.77 | 7.50 | 7.50 | - | 17,716 |
| Aug 14, 2025 | 7.50 | 7.77 | 7.77 | 7.50 | 7.50 | - | 32,432 |
| Aug 13, 2025 | 7.50 | 7.77 | 7.31 | 7.50 | 7.50 | - | 6,857 |
| Aug 12, 2025 | 7.75 | 7.90 | 7.51 | 7.50 | 7.50 | -3.23% | 14,453 |
| Aug 11, 2025 | 7.75 | 7.90 | 7.53 | 7.75 | 7.75 | - | 67 |
| Aug 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 6, 2025 | 7.75 | 7.78 | 7.78 | 7.75 | 7.75 | - | 17,400 |
| Aug 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 4, 2025 | 7.75 | 7.78 | 7.53 | 7.75 | 7.75 | - | 19,967 |
| Aug 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 31, 2025 | 7.75 | 7.78 | 7.51 | 7.75 | 7.75 | - | 122,587 |
| Jul 30, 2025 | 7.75 | 7.90 | 7.51 | 7.75 | 7.75 | - | 153,801 |
| Jul 29, 2025 | 7.75 | 7.90 | 7.50 | 7.75 | 7.75 | - | 81,862 |
| Jul 28, 2025 | 7.75 | 7.90 | 7.51 | 7.75 | 7.75 | - | 197,958 |
| Jul 25, 2025 | 7.75 | 8.00 | 7.81 | 7.75 | 7.75 | - | 3,123 |
| Jul 24, 2025 | 7.75 | 8.00 | 7.85 | 7.75 | 7.75 | - | 18,751 |
| Jul 23, 2025 | 8.00 | 8.16 | 7.50 | 7.75 | 7.75 | -3.13% | 264,217 |
| Jul 22, 2025 | 8.00 | 8.16 | 8.16 | 8.00 | 8.00 | - | 453 |
| Jul 21, 2025 | 8.00 | 8.50 | 8.00 | 8.00 | 8.00 | - | 460,148 |
| Jul 18, 2025 | 8.00 | 8.50 | 7.85 | 8.00 | 8.00 | - | 272,614 |