Hargreaves Services Plc (AIM:HSP)
London
· Delayed Price · Currency is GBP · Price in GBX 648.00
-8.00 (-1.22%)
Dec 5, 2025, 4:35 PM GMT+1
Hargreaves Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 642.00 | 678.00 | 642.00 | 653.17 | - | -0.43% | 32,165 |
| 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 |
| Oct 13, 2025 | 708.00 | 710.00 | 671.50 | 680.00 | 680.00 | -2.86% | 58,545 |
| Oct 10, 2025 | 708.00 | 728.00 | 690.67 | 700.00 | 700.00 | -1.13% | 46,056 |
| Oct 9, 2025 | 726.00 | 728.00 | 702.00 | 708.00 | 708.00 | -2.75% | 26,195 |
| Oct 8, 2025 | 726.00 | 728.00 | 702.00 | 728.00 | 728.00 | 1.39% | 18,769 |
| Oct 7, 2025 | 702.00 | 728.00 | 702.00 | 718.00 | 718.00 | 1.13% | 253,247 |
| Oct 6, 2025 | 716.00 | 728.00 | 700.00 | 710.00 | 710.00 | -0.28% | 27,742 |
| Oct 3, 2025 | 720.00 | 728.00 | 712.00 | 712.00 | 712.00 | -0.56% | 21,947 |
| Oct 2, 2025 | 710.00 | 720.00 | 692.00 | 716.00 | 716.00 | 0.85% | 12,126 |
| Oct 1, 2025 | 720.00 | 720.00 | 692.00 | 710.00 | 710.00 | - | 8,475 |
| Sep 30, 2025 | 700.00 | 720.00 | 700.00 | 710.00 | 710.00 | -0.28% | 29,765 |
| Sep 29, 2025 | 720.00 | 720.00 | 678.50 | 712.00 | 712.00 | 2.01% | 35,910 |
| Sep 26, 2025 | 728.00 | 740.00 | 672.90 | 698.00 | 698.00 | -1.69% | 69,867 |
| Sep 25, 2025 | 742.00 | 760.00 | 710.00 | 710.00 | 710.00 | -7.07% | 36,923 |
| Sep 24, 2025 | 770.00 | 770.00 | 752.13 | 764.00 | 745.50 | - | 13,771 |
| Sep 23, 2025 | 770.00 | 770.00 | 750.00 | 764.00 | 745.50 | -0.78% | 27,830 |
| Sep 22, 2025 | 770.00 | 770.00 | 732.00 | 770.00 | 751.35 | 0.79% | 21,071 |
| Sep 19, 2025 | 768.00 | 770.00 | 732.00 | 764.00 | 745.50 | 1.33% | 100,712 |
| Sep 18, 2025 | 756.00 | 760.00 | 718.00 | 754.00 | 735.74 | -0.26% | 14,955 |
| Sep 17, 2025 | 750.00 | 759.76 | 712.00 | 756.00 | 737.69 | 5.29% | 22,916 |
| Sep 16, 2025 | 722.00 | 748.00 | 718.00 | 718.00 | 700.61 | -1.10% | 20,743 |
| Sep 15, 2025 | 740.00 | 744.00 | 724.91 | 726.00 | 708.42 | -0.55% | 18,846 |
| Sep 12, 2025 | 742.00 | 744.00 | 720.00 | 730.00 | 712.32 | 1.96% | 19,366 |
| Sep 11, 2025 | 716.00 | 744.00 | 712.00 | 716.00 | 698.66 | -0.28% | 8,276 |
| Sep 10, 2025 | 710.00 | 742.00 | 710.00 | 718.00 | 700.61 | 0.28% | 21,562 |
| Sep 9, 2025 | 740.00 | 740.00 | 711.30 | 716.00 | 698.66 | - | 12,297 |
| Sep 8, 2025 | 720.00 | 736.00 | 716.00 | 716.00 | 698.66 | -0.56% | 17,940 |
| Sep 5, 2025 | 720.00 | 738.00 | 720.00 | 720.00 | 702.57 | - | 7,210 |
| Sep 4, 2025 | 740.00 | 744.00 | 720.00 | 720.00 | 702.57 | -0.55% | 16,358 |
| Sep 3, 2025 | 702.00 | 740.00 | 692.78 | 724.00 | 706.47 | 2.55% | 36,656 |
| Sep 2, 2025 | 752.00 | 786.00 | 683.25 | 706.00 | 688.90 | -6.86% | 89,417 |
| Sep 1, 2025 | 776.00 | 786.00 | 752.00 | 758.00 | 739.65 | -1.56% | 13,926 |
| Aug 29, 2025 | 780.00 | 786.00 | 746.00 | 770.00 | 751.35 | 1.32% | 15,016 |
| Aug 28, 2025 | 754.00 | 776.00 | 752.00 | 760.00 | 741.60 | 1.33% | 20,963 |
| Aug 27, 2025 | 776.00 | 786.00 | 750.00 | 750.00 | 731.84 | -3.35% | 13,183 |
| Aug 26, 2025 | 770.00 | 780.00 | 752.00 | 776.00 | 757.21 | 2.65% | 130,450 |
| Aug 22, 2025 | 774.00 | 780.00 | 754.00 | 756.00 | 737.69 | -1.56% | 7,487 |
| Aug 21, 2025 | 746.00 | 780.00 | 746.00 | 768.00 | 749.40 | 1.86% | 15,014 |
| Aug 20, 2025 | 746.00 | 778.00 | 746.00 | 754.00 | 735.74 | -2.84% | 14,498 |
| Aug 19, 2025 | 760.00 | 778.00 | 749.58 | 776.00 | 757.21 | 2.65% | 5,894 |
| Aug 18, 2025 | 770.00 | 778.00 | 746.00 | 756.00 | 737.69 | -0.53% | 19,443 |
| Aug 15, 2025 | 778.00 | 778.00 | 756.00 | 760.00 | 741.60 | - | 264,274 |
| Aug 14, 2025 | 764.00 | 790.00 | 746.00 | 760.00 | 741.60 | -0.78% | 19,693 |
| Aug 13, 2025 | 778.00 | 798.00 | 762.00 | 766.00 | 747.45 | -2.05% | 51,652 |
| Aug 12, 2025 | 750.00 | 790.00 | 748.00 | 782.00 | 763.06 | 2.36% | 219,948 |
| Aug 11, 2025 | 768.00 | 770.00 | 750.00 | 764.00 | 745.50 | -0.78% | 41,170 |
| Aug 8, 2025 | 770.00 | 770.00 | 752.00 | 770.00 | 751.35 | 1.05% | 46,651 |
| Aug 7, 2025 | 766.00 | 770.00 | 753.50 | 762.00 | 743.55 | 0.26% | 34,001 |
| Aug 6, 2025 | 760.00 | 770.00 | 752.00 | 760.00 | 741.60 | 1.06% | 13,803 |
| Aug 5, 2025 | 760.00 | 770.00 | 733.92 | 752.00 | 733.79 | - | 45,232 |
| Aug 4, 2025 | 738.00 | 760.00 | 725.90 | 752.00 | 733.79 | 1.90% | 32,978 |
| Aug 1, 2025 | 742.00 | 750.00 | 712.00 | 738.00 | 720.13 | -1.07% | 38,273 |
| Jul 31, 2025 | 718.00 | 747.10 | 712.00 | 746.00 | 727.94 | 3.90% | 25,051 |
| Jul 30, 2025 | 728.00 | 750.00 | 678.90 | 718.00 | 700.61 | -1.10% | 81,905 |
| Jul 29, 2025 | 754.00 | 760.00 | 725.94 | 726.00 | 708.42 | -3.71% | 62,810 |
| Jul 28, 2025 | 754.00 | 760.00 | 740.00 | 754.00 | 735.74 | 1.34% | 22,501 |
| Jul 25, 2025 | 738.00 | 760.00 | 736.00 | 744.00 | 725.98 | -0.80% | 27,104 |
| Jul 24, 2025 | 740.00 | 758.00 | 732.00 | 750.00 | 731.84 | 0.27% | 16,267 |
| Jul 23, 2025 | 748.00 | 752.00 | 738.80 | 748.00 | 729.89 | - | 10,653 |
| Jul 22, 2025 | 750.00 | 770.00 | 730.00 | 748.00 | 729.89 | -0.80% | 36,767 |
| Jul 21, 2025 | 732.00 | 770.00 | 730.00 | 754.00 | 735.74 | -0.26% | 23,983 |
| Jul 18, 2025 | 744.00 | 770.00 | 742.00 | 756.00 | 737.69 | 0.53% | 14,409 |