Hardide plc (AIM:HDD)
London
· Delayed Price · Currency is GBP · Price in GBX 37.20
+2.20 (6.29%)
Apr 28, 2026, 4:35 PM GMT
Hardide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.50 | 39.00 | 36.00 | 37.20 | 37.20 | 6.29% | 1,240,430 |
| Apr 27, 2026 | 34.50 | 35.85 | 33.08 | 35.00 | 35.00 | 1.45% | 258,054 |
| Apr 24, 2026 | 31.50 | 35.09 | 31.38 | 34.50 | 34.50 | 9.52% | 178,123 |
| Apr 23, 2026 | 33.00 | 33.40 | 30.55 | 31.50 | 31.50 | -4.55% | 140,577 |
| Apr 22, 2026 | 34.98 | 34.98 | 32.00 | 33.00 | 33.00 | -5.71% | 83,677 |
| Apr 21, 2026 | 35.00 | 35.98 | 34.00 | 35.00 | 35.00 | - | 271,090 |
| Apr 20, 2026 | 35.00 | 35.80 | 34.22 | 35.00 | 35.00 | - | 67,615 |
| Apr 17, 2026 | 34.00 | 35.60 | 33.00 | 35.00 | 35.00 | 2.94% | 171,172 |
| Apr 16, 2026 | 34.05 | 35.97 | 33.00 | 34.00 | 34.00 | -2.86% | 83,067 |
| Apr 15, 2026 | 34.50 | 35.97 | 33.00 | 35.00 | 35.00 | 1.45% | 87,935 |
| Apr 14, 2026 | 34.00 | 35.96 | 32.10 | 34.50 | 34.50 | 1.47% | 100,523 |
| Apr 13, 2026 | 33.66 | 35.96 | 32.10 | 34.00 | 34.00 | - | 74,246 |
| Apr 10, 2026 | 34.00 | 35.25 | 32.10 | 34.00 | 34.00 | - | 65,462 |
| Apr 9, 2026 | 34.00 | 35.96 | 33.88 | 34.00 | 34.00 | - | 34,106 |
| Apr 8, 2026 | 32.00 | 35.70 | 30.65 | 34.00 | 34.00 | 7.94% | 412,447 |
| Apr 7, 2026 | 31.50 | 32.40 | 30.02 | 31.50 | 31.50 | - | 26,172 |
| Apr 2, 2026 | 32.00 | 32.40 | 30.15 | 31.50 | 31.50 | -1.56% | 152,619 |
| Apr 1, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 153,132 |
| Mar 31, 2026 | 30.50 | 33.00 | 30.50 | 32.00 | 32.00 | 8.47% | 156,792 |
| Mar 30, 2026 | 32.03 | 33.00 | 28.65 | 29.50 | 29.50 | -11.94% | 457,758 |
| Mar 27, 2026 | 33.29 | 33.80 | 32.03 | 33.50 | 33.50 | - | 511,180 |
| Mar 26, 2026 | 33.08 | 34.40 | 32.00 | 33.50 | 33.50 | 1.52% | 308,709 |
| Mar 25, 2026 | 33.70 | 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | 359,716 |
| Mar 24, 2026 | 33.50 | 34.89 | 32.26 | 33.50 | 33.50 | 4.69% | 277,373 |
| Mar 23, 2026 | 32.00 | 32.92 | 30.00 | 32.00 | 32.00 | -1.54% | 313,567 |
| Mar 20, 2026 | 30.50 | 35.00 | 30.85 | 32.50 | 32.50 | 6.56% | 485,076 |
| Mar 19, 2026 | 32.00 | 32.80 | 30.10 | 30.50 | 30.50 | -4.69% | 156,624 |
| Mar 18, 2026 | 32.00 | 35.90 | 31.25 | 32.00 | 32.00 | - | 638,753 |
| Mar 17, 2026 | 33.50 | 34.87 | 31.55 | 32.00 | 32.00 | -3.03% | 124,292 |
| Mar 16, 2026 | 33.50 | 35.00 | 32.00 | 33.00 | 33.00 | -1.49% | 56,856 |
| Mar 13, 2026 | 34.00 | 35.00 | 32.55 | 33.50 | 33.50 | -1.47% | 145,959 |
| Mar 12, 2026 | 37.00 | 36.80 | 32.10 | 34.00 | 34.00 | -8.11% | 404,582 |
| Mar 11, 2026 | 37.00 | 38.00 | 36.50 | 37.00 | 37.00 | - | 216,487 |
| Mar 10, 2026 | 34.00 | 37.00 | 34.75 | 37.00 | 37.00 | 8.82% | 345,707 |
| Mar 9, 2026 | 34.00 | 35.00 | 29.50 | 34.00 | 34.00 | - | 886,330 |
| Mar 6, 2026 | 35.50 | 35.94 | 33.13 | 34.00 | 34.00 | -4.23% | 306,697 |
| Mar 5, 2026 | 35.50 | 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 | 38.50 | 38.86 | 33.50 | 35.50 | 35.50 | -10.80% | 851,263 |
| Mar 2, 2026 | 37.50 | 39.99 | 36.55 | 39.80 | 39.80 | 4.74% | 391,921 |
| Feb 27, 2026 | 33.00 | 40.80 | 33.25 | 38.00 | 38.00 | 15.15% | 2,034,590 |
| Feb 26, 2026 | 27.00 | 34.80 | 27.60 | 33.00 | 33.00 | 37.50% | 2,234,927 |
| 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 | 24.00 | 30.40 | 24.55 | 27.00 | 27.00 | 12.50% | 1,247,717 |
| 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 | 23.00 | 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 | 23.00 | 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 | 20.70 | 25.90 | 21.15 | 24.50 | 24.50 | 18.36% | 1,368,503 |
| Feb 3, 2026 | 17.75 | 22.50 | 16.90 | 20.70 | 20.70 | 29.37% | 1,806,757 |
| 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 | 17.00 | 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% | 522,232 |
| 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 | 17.25 | 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 | 17.50 | 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 | 16.50 | 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 | 17.25 | 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 | 17.75 | 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 | 17.00 | 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% | 1,136,513 |
| Dec 19, 2025 | 14.75 | 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% | 1,199,502 |
| 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% | 2,818,863 |
| Dec 4, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 235,979 |
| Dec 3, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 835,414 |