Hargreaves Services Plc (AIM:HSP)
London
· Delayed Price · Currency is GBP · Price in GBX 760.00
-10.00 (-1.30%)
Mar 6, 2026, 4:35 PM GMT
Hargreaves Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 764.00 | 788.00 | 750.00 | 771.48 | - | 2.86% | 33,278 |
| Mar 4, 2026 | 736.00 | 780.00 | 736.00 | 750.00 | 750.00 | 1.08% | 80,142 |
| Mar 3, 2026 | 794.00 | 794.00 | 738.00 | 742.00 | 742.00 | -7.94% | 69,825 |
| Mar 2, 2026 | 806.00 | 826.00 | 774.00 | 806.00 | 806.00 | 0.50% | 41,926 |
| Feb 27, 2026 | 826.00 | 830.00 | 786.00 | 802.00 | 802.00 | 0.25% | 49,274 |
| Feb 26, 2026 | 780.00 | 810.00 | 780.00 | 800.00 | 800.00 | 0.76% | 22,721 |
| Feb 25, 2026 | 804.00 | 820.00 | 770.00 | 794.00 | 794.00 | -1.24% | 28,427 |
| Feb 24, 2026 | 806.00 | 806.00 | 772.00 | 804.00 | 804.00 | 1.52% | 115,811 |
| Feb 23, 2026 | 806.00 | 806.00 | 770.00 | 792.00 | 792.00 | 1.54% | 17,662 |
| Feb 20, 2026 | 770.00 | 804.00 | 770.00 | 780.00 | 780.00 | - | 38,611 |
| Feb 19, 2026 | 806.00 | 806.00 | 770.00 | 780.00 | 780.00 | -1.76% | 20,468 |
| Feb 18, 2026 | 800.00 | 804.00 | 770.00 | 794.00 | 794.00 | 1.28% | 21,712 |
| Feb 17, 2026 | 820.00 | 810.00 | 770.00 | 784.00 | 784.00 | -0.25% | 26,172 |
| Feb 16, 2026 | 800.00 | 820.00 | 784.00 | 786.00 | 786.00 | -1.01% | 20,442 |
| Feb 13, 2026 | 808.00 | 818.00 | 772.00 | 794.00 | 794.00 | - | 16,882 |
| Feb 12, 2026 | 772.00 | 804.00 | 772.00 | 794.00 | 794.00 | 1.28% | 61,851 |
| Feb 11, 2026 | 808.00 | 818.00 | 784.00 | 784.00 | 784.00 | -1.51% | 43,189 |
| Feb 10, 2026 | 820.00 | 820.00 | 792.00 | 796.00 | 796.00 | -1.24% | 47,552 |
| Feb 9, 2026 | 800.00 | 810.00 | 800.00 | 806.00 | 806.00 | 1.51% | 67,638 |
| Feb 6, 2026 | 774.00 | 800.00 | 762.00 | 794.00 | 794.00 | 0.76% | 74,474 |
| Feb 5, 2026 | 770.00 | 796.00 | 740.00 | 788.00 | 788.00 | 3.68% | 58,586 |
| Feb 4, 2026 | 770.00 | 770.00 | 742.00 | 760.00 | 760.00 | 0.80% | 28,244 |
| Feb 3, 2026 | 756.00 | 768.00 | 722.00 | 754.00 | 754.00 | 1.34% | 41,882 |
| Feb 2, 2026 | 710.00 | 760.00 | 724.00 | 744.00 | 744.00 | -0.80% | 102,760 |
| Jan 30, 2026 | 748.00 | 770.00 | 710.00 | 750.00 | 750.00 | 1.35% | 117,503 |
| Jan 29, 2026 | 722.00 | 750.00 | 690.00 | 740.00 | 740.00 | 3.64% | 217,209 |
| Jan 28, 2026 | 702.00 | 734.08 | 686.00 | 714.00 | 714.00 | 6.57% | 105,717 |
| Jan 27, 2026 | 640.00 | 674.00 | 640.00 | 670.00 | 670.00 | 0.30% | 44,928 |
| Jan 26, 2026 | 670.00 | 680.00 | 642.00 | 668.00 | 668.00 | 1.52% | 60,298 |
| Jan 23, 2026 | 676.00 | 680.00 | 654.00 | 658.00 | 658.00 | -2.37% | 33,551 |
| Jan 22, 2026 | 666.00 | 678.00 | 650.06 | 674.00 | 674.00 | 2.12% | 37,362 |
| Jan 21, 2026 | 660.00 | 678.00 | 656.00 | 660.00 | 660.00 | -0.90% | 39,286 |
| Jan 20, 2026 | 652.00 | 678.00 | 634.00 | 666.00 | 666.00 | 0.30% | 41,448 |
| Jan 19, 2026 | 650.00 | 680.00 | 638.00 | 664.00 | 664.00 | - | 38,449 |
| Jan 16, 2026 | 666.00 | 680.00 | 632.00 | 664.00 | 664.00 | -0.30% | 55,172 |
| Jan 15, 2026 | 638.00 | 668.00 | 622.00 | 666.00 | 666.00 | 2.46% | 76,602 |
| Jan 14, 2026 | 654.00 | 654.00 | 634.00 | 650.00 | 650.00 | - | 39,016 |
| Jan 13, 2026 | 650.00 | 660.00 | 622.00 | 650.00 | 650.00 | 0.62% | 29,732 |
| Jan 12, 2026 | 660.00 | 660.00 | 636.00 | 646.00 | 646.00 | -2.12% | 33,298 |
| Jan 9, 2026 | 658.00 | 660.00 | 638.00 | 660.00 | 660.00 | 0.92% | 23,772 |
| Jan 8, 2026 | 670.00 | 680.00 | 630.00 | 654.00 | 654.00 | - | 72,251 |
| Jan 7, 2026 | 654.00 | 674.00 | 654.00 | 654.00 | 654.00 | -2.39% | 28,266 |
| Jan 6, 2026 | 664.00 | 678.00 | 654.00 | 670.00 | 670.00 | 1.21% | 34,403 |
| Jan 5, 2026 | 658.00 | 676.00 | 652.00 | 662.00 | 662.00 | 0.61% | 38,066 |
| Jan 2, 2026 | 660.00 | 662.00 | 652.00 | 658.00 | 658.00 | 0.61% | 20,699 |
| Dec 31, 2025 | 671.29 | 656.00 | 652.00 | 654.00 | 654.00 | -0.30% | 10,524 |
| Dec 30, 2025 | 652.00 | 680.00 | 640.00 | 656.00 | 656.00 | -2.38% | 25,880 |
| Dec 29, 2025 | 678.00 | 672.00 | 658.00 | 672.00 | 672.00 | 2.44% | 15,738 |
| Dec 24, 2025 | 656.00 | 678.00 | 656.00 | 656.00 | 656.00 | -0.91% | 5,454 |
| Dec 23, 2025 | 674.00 | 678.00 | 650.00 | 662.00 | 662.00 | -1.19% | 12,188 |
| Dec 22, 2025 | 666.00 | 680.00 | 652.00 | 670.00 | 670.00 | 0.30% | 36,609 |
| Dec 19, 2025 | 656.00 | 676.00 | 642.00 | 668.00 | 668.00 | 2.45% | 30,044 |
| Dec 18, 2025 | 650.00 | 680.00 | 642.00 | 652.00 | 652.00 | -1.21% | 25,764 |
| Dec 17, 2025 | 650.00 | 678.00 | 644.00 | 660.00 | 660.00 | 1.23% | 19,821 |
| Dec 16, 2025 | 670.00 | 678.00 | 652.00 | 652.00 | 652.00 | -2.40% | 31,161 |
| Dec 15, 2025 | 654.00 | 678.00 | 652.00 | 668.00 | 668.00 | 0.30% | 26,515 |
| Dec 12, 2025 | 656.00 | 678.00 | 650.00 | 666.00 | 666.00 | 1.52% | 43,776 |
| Dec 11, 2025 | 690.00 | 660.00 | 650.00 | 656.00 | 656.00 | -1.20% | 58,417 |
| Dec 10, 2025 | 640.00 | 678.00 | 638.00 | 664.00 | 664.00 | 1.84% | 20,703 |
| Dec 9, 2025 | 652.00 | 678.00 | 643.00 | 652.00 | 652.00 | -0.61% | 18,609 |
| Dec 8, 2025 | 642.00 | 678.00 | 642.00 | 656.00 | 656.00 | 1.23% | 22,398 |
| Dec 5, 2025 | 648.00 | 678.00 | 642.00 | 648.00 | 648.00 | -1.22% | 34,182 |
| Dec 4, 2025 | 680.00 | 656.00 | 652.00 | 656.00 | 656.00 | 1.55% | 6,741 |
| Dec 3, 2025 | 642.00 | 648.00 | 646.00 | 646.00 | 646.00 | -0.62% | 25,428 |
| Dec 2, 2025 | 644.00 | 664.00 | 640.00 | 650.00 | 650.00 | 0.31% | 22,472 |
| Dec 1, 2025 | 668.00 | 696.00 | 642.00 | 648.00 | 648.00 | -1.52% | 135,278 |
| Nov 28, 2025 | 678.00 | 694.00 | 656.00 | 658.00 | 658.00 | - | 34,836 |
| Nov 27, 2025 | 670.00 | 696.00 | 638.00 | 658.00 | 658.00 | -0.90% | 24,099 |
| Nov 26, 2025 | 640.00 | 664.00 | 612.00 | 664.00 | 664.00 | 7.10% | 65,233 |
| Nov 25, 2025 | 626.00 | 638.00 | 614.00 | 620.00 | 620.00 | 0.65% | 29,067 |
| Nov 24, 2025 | 640.50 | 634.00 | 616.00 | 616.00 | 616.00 | -3.75% | 23,213 |
| Nov 21, 2025 | 640.00 | 648.00 | 618.00 | 640.00 | 640.00 | 1.59% | 24,644 |
| Nov 20, 2025 | 630.00 | 668.00 | 626.00 | 630.00 | 630.00 | - | 43,958 |
| Nov 19, 2025 | 630.00 | 668.00 | 620.00 | 630.00 | 630.00 | -0.94% | 15,860 |
| Nov 18, 2025 | 646.00 | 678.00 | 621.00 | 636.00 | 636.00 | -3.64% | 39,309 |
| Nov 17, 2025 | 670.00 | 678.00 | 644.00 | 660.00 | 660.00 | -1.49% | 24,502 |
| Nov 14, 2025 | 670.00 | 670.00 | 634.02 | 670.00 | 670.00 | 3.08% | 9,734 |
| Nov 13, 2025 | 660.00 | 670.00 | 632.00 | 650.00 | 650.00 | -1.52% | 29,441 |
| Nov 12, 2025 | 632.00 | 670.00 | 630.00 | 660.00 | 660.00 | -0.60% | 24,062 |
| Nov 11, 2025 | 668.00 | 670.00 | 630.00 | 664.00 | 664.00 | 2.47% | 42,489 |
| Nov 10, 2025 | 650.00 | 668.00 | 634.00 | 648.00 | 648.00 | 2.21% | 32,515 |
| Nov 7, 2025 | 660.00 | 678.00 | 630.00 | 634.00 | 634.00 | 0.63% | 23,939 |
| Nov 6, 2025 | 630.00 | 676.00 | 630.00 | 630.00 | 630.00 | -3.08% | 14,035 |
| Nov 5, 2025 | 662.00 | 672.00 | 619.42 | 650.00 | 650.00 | -0.91% | 93,185 |
| Nov 4, 2025 | 676.00 | 676.00 | 644.00 | 656.00 | 656.00 | -0.91% | 32,175 |
| Nov 3, 2025 | 656.00 | 676.00 | 643.00 | 662.00 | 662.00 | 0.91% | 22,088 |
| Oct 31, 2025 | 646.00 | 660.00 | 624.00 | 656.00 | 656.00 | 2.82% | 25,790 |
| Oct 30, 2025 | 642.00 | 670.00 | 628.16 | 638.00 | 638.00 | -3.04% | 40,326 |
| Oct 29, 2025 | 662.00 | 698.00 | 588.00 | 658.00 | 658.00 | -2.66% | 105,244 |
| Oct 28, 2025 | 660.00 | 690.00 | 654.88 | 676.00 | 676.00 | 0.90% | 20,766 |
| Oct 27, 2025 | 658.00 | 688.00 | 650.00 | 670.00 | 670.00 | -0.30% | 23,102 |
| Oct 24, 2025 | 656.00 | 680.00 | 653.66 | 672.00 | 672.00 | 2.44% | 22,033 |
| Oct 23, 2025 | 670.00 | 680.00 | 652.00 | 656.00 | 656.00 | -0.61% | 27,619 |
| Oct 22, 2025 | 664.00 | 674.00 | 650.00 | 660.00 | 660.00 | - | 128,335 |
| Oct 21, 2025 | 670.00 | 690.00 | 650.00 | 660.00 | 660.00 | -0.30% | 30,658 |
| Oct 20, 2025 | 678.00 | 688.00 | 656.00 | 662.00 | 662.00 | 0.61% | 41,344 |
| Oct 17, 2025 | 660.00 | 672.00 | 640.00 | 658.00 | 658.00 | -1.20% | 16,669 |
| Oct 16, 2025 | 640.00 | 672.00 | 624.00 | 666.00 | 666.00 | 3.74% | 58,546 |
| Oct 15, 2025 | 662.00 | 680.00 | 614.00 | 642.00 | 642.00 | -4.75% | 108,554 |
| Oct 14, 2025 | 662.00 | 688.00 | 642.00 | 674.00 | 674.00 | -0.88% | 62,608 |