Hardide plc HDD
LSE · United Kingdom · Process Industries
GBp 98.00-2.00 (-2.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 98.00 | -2.00% | GBp 100.70 | GBp 101.00 | GBp 95.00 | 97.96K |
| 2026-09-30 | GBp 100.00 | +0.50% | GBp 99.50 | GBp 101.00 | GBp 98.00 | 65.40K |
| 2026-09-29 | GBp 99.50 | -0.50% | GBp 98.50 | GBp 102.00 | GBp 97.00 | 93.87K |
| 2026-09-28 | GBp 100.00 | +2.56% | GBp 97.50 | GBp 101.00 | GBp 95.00 | 330.98K |
| 2026-09-25 | GBp 97.50 | -1.52% | GBp 99.50 | GBp 101.00 | GBp 95.00 | 219.85K |
| 2026-09-24 | GBp 99.00 | +3.66% | GBp 95.50 | GBp 101.00 | GBp 95.33 | 242.69K |
| 2026-09-23 | GBp 95.50 | +2.14% | GBp 93.50 | GBp 99.00 | GBp 93.00 | 279.32K |
| 2026-09-22 | GBp 93.50 | +0.54% | GBp 93.00 | GBp 96.00 | GBp 93.00 | 108.08K |
| 2026-09-21 | GBp 93.00 | +3.33% | GBp 90.00 | GBp 94.00 | GBp 89.00 | 135.63K |
| 2026-09-18 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 91.37 | GBp 87.00 | 81.42K |
| 2026-09-17 | GBp 90.00 | -2.70% | GBp 92.50 | GBp 94.00 | GBp 88.25 | 81.14K |
| 2026-09-16 | GBp 92.50 | -3.14% | GBp 95.50 | GBp 97.00 | GBp 91.00 | 63.75K |
| 2026-09-15 | GBp 95.50 | +1.60% | GBp 94.50 | GBp 101.00 | GBp 93.13 | 389.47K |
| 2026-09-14 | GBp 94.00 | +7.43% | GBp 91.00 | GBp 95.00 | GBp 86.00 | 621.94K |
| 2026-09-11 | GBp 87.50 | +6.71% | GBp 80.50 | GBp 87.90 | GBp 79.44 | 404.65K |
| 2026-09-10 | GBp 82.00 | 0.00% | GBp 82.00 | GBp 83.00 | GBp 78.50 | 183.22K |
| 2026-09-09 | GBp 82.00 | -2.96% | GBp 84.50 | GBp 85.00 | GBp 81.00 | 211.39K |
| 2026-09-08 | GBp 84.50 | -1.74% | GBp 86.00 | GBp 87.00 | GBp 84.00 | 70.72K |
| 2026-09-07 | GBp 86.00 | -1.15% | GBp 87.00 | GBp 89.00 | GBp 85.00 | 38.94K |
| 2026-09-04 | GBp 87.00 | 0.00% | GBp 87.00 | GBp 89.00 | GBp 84.00 | 118.20K |
| 2026-09-03 | GBp 87.00 | +0.58% | GBp 86.50 | GBp 89.00 | GBp 85.00 | 59.67K |
| 2026-09-02 | GBp 86.50 | -1.98% | GBp 88.25 | GBp 88.72 | GBp 83.00 | 197.71K |
| 2026-09-01 | GBp 88.25 | -3.55% | GBp 91.50 | GBp 94.00 | GBp 87.00 | 220.73K |
| 2026-08-28 | GBp 91.50 | 0.00% | GBp 91.50 | GBp 92.00 | GBp 91.00 | 38.47K |
| 2026-08-27 | GBp 91.50 | -3.68% | GBp 95.00 | GBp 95.98 | GBp 91.00 | 119.26K |
| 2026-08-26 | GBp 95.00 | -1.55% | GBp 96.50 | GBp 98.00 | GBp 94.00 | 105.80K |
| 2026-08-25 | GBp 96.50 | 0.00% | GBp 96.50 | GBp 99.00 | GBp 94.50 | 211.45K |
| 2026-08-24 | GBp 96.50 | -1.03% | GBp 97.50 | GBp 98.50 | GBp 94.00 | 98.30K |
| 2026-08-21 | GBp 97.50 | +5.98% | GBp 93.00 | GBp 99.00 | GBp 92.00 | 287.76K |
| 2026-08-20 | GBp 92.00 | +4.55% | GBp 88.00 | GBp 93.00 | GBp 87.00 | 166.39K |
| 2026-08-19 | GBp 88.00 | -2.22% | GBp 91.00 | GBp 93.00 | GBp 87.00 | 218.66K |
| 2026-08-18 | GBp 90.00 | +9.76% | GBp 82.00 | GBp 91.20 | GBp 81.00 | 415.74K |
| 2026-08-17 | GBp 82.00 | -2.38% | GBp 83.50 | GBp 85.00 | GBp 80.00 | 341.90K |
| 2026-08-14 | GBp 84.00 | -2.33% | GBp 86.00 | GBp 86.99 | GBp 81.00 | 492.89K |
| 2026-08-13 | GBp 86.00 | -2.82% | GBp 88.50 | GBp 89.00 | GBp 83.00 | 668.55K |
| 2026-08-12 | GBp 88.50 | -2.75% | GBp 90.50 | GBp 91.00 | GBp 86.00 | 596.13K |
| 2026-08-11 | GBp 91.00 | -7.61% | GBp 98.50 | GBp 100.00 | GBp 88.15 | 596.39K |
| 2026-08-10 | GBp 98.50 | -1.50% | GBp 100.00 | GBp 100.00 | GBp 95.00 | 366.23K |
| 2026-08-07 | GBp 100.00 | -0.50% | GBp 100.50 | GBp 103.00 | GBp 98.00 | 149.50K |
| 2026-08-06 | GBp 100.50 | -5.19% | GBp 103.00 | GBp 105.00 | GBp 96.00 | 332.15K |
| 2026-08-05 | GBp 106.00 | -0.93% | GBp 107.00 | GBp 108.00 | GBp 101.00 | 302.67K |
| 2026-08-04 | GBp 107.00 | +0.47% | GBp 106.50 | GBp 108.00 | GBp 104.55 | 196.10K |
| 2026-08-03 | GBp 106.50 | +2.90% | GBp 103.50 | GBp 108.00 | GBp 102.00 | 359.21K |
| 2026-07-31 | GBp 103.50 | +2.48% | GBp 101.00 | GBp 105.00 | GBp 99.50 | 139.83K |
| 2026-07-30 | GBp 101.00 | +0.50% | GBp 100.00 | GBp 104.20 | GBp 96.52 | 211.61K |
| 2026-07-29 | GBp 100.50 | -4.29% | GBp 105.00 | GBp 106.00 | GBp 99.60 | 197.91K |
| 2026-07-28 | GBp 105.00 | 0.00% | GBp 102.00 | GBp 110.00 | GBp 100.00 | 422.18K |
| 2026-07-27 | GBp 105.00 | +11.11% | GBp 94.50 | GBp 105.00 | GBp 93.00 | 528.31K |
| 2026-07-24 | GBp 94.50 | -1.05% | GBp 95.50 | GBp 97.00 | GBp 93.00 | 184.17K |
| 2026-07-23 | GBp 95.50 | -7.28% | GBp 104.00 | GBp 105.75 | GBp 93.00 | 656.67K |
| 2026-07-22 | GBp 103.00 | +38.26% | GBp 79.00 | GBp 104.00 | GBp 80.03 | 2.58M |
| 2026-07-21 | GBp 74.50 | +0.68% | GBp 74.00 | GBp 75.00 | GBp 72.00 | 175.30K |
| 2026-07-20 | GBp 74.00 | -1.99% | GBp 75.50 | GBp 76.00 | GBp 73.00 | 106.17K |
| 2026-07-17 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 79.00 | GBp 74.00 | 364.64K |
| 2026-07-16 | GBp 75.50 | +3.42% | GBp 73.00 | GBp 77.00 | GBp 73.95 | 252.45K |
| 2026-07-15 | GBp 73.00 | +2.10% | GBp 71.50 | GBp 74.00 | GBp 71.00 | 58.05K |
| 2026-07-14 | GBp 71.50 | -0.69% | GBp 71.00 | GBp 74.00 | GBp 70.05 | 137.10K |
| 2026-07-13 | GBp 72.00 | +1.41% | GBp 71.00 | GBp 72.00 | GBp 70.55 | 84.49K |
| 2026-07-10 | GBp 71.00 | +2.90% | GBp 69.00 | GBp 72.00 | GBp 69.88 | 113.20K |
| 2026-07-09 | GBp 69.00 | +4.55% | GBp 66.00 | GBp 70.00 | GBp 64.22 | 145.14K |
| 2026-07-08 | GBp 66.00 | -3.65% | GBp 68.50 | GBp 68.25 | GBp 63.25 | 183.17K |
| 2026-07-07 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 177.05K |
| 2026-07-06 | GBp 68.50 | -0.72% | GBp 69.00 | GBp 71.00 | GBp 67.00 | 89.99K |
| 2026-07-03 | GBp 69.00 | +1.47% | GBp 68.00 | GBp 70.46 | GBp 66.47 | 63.25K |
| 2026-07-02 | GBp 68.00 | 0.00% | GBp 68.00 | GBp 69.80 | GBp 66.42 | 41.96K |
| 2026-07-01 | GBp 68.00 | -4.23% | GBp 71.00 | GBp 72.00 | GBp 66.00 | 148.44K |
| 2026-06-30 | GBp 71.00 | -1.39% | GBp 70.50 | GBp 75.00 | GBp 69.15 | 335.05K |
| 2026-06-29 | GBp 72.00 | +9.92% | GBp 66.50 | GBp 73.00 | GBp 65.57 | 213.21K |
| 2026-06-26 | GBp 65.50 | -7.09% | GBp 70.50 | GBp 72.00 | GBp 63.78 | 504.74K |
| 2026-06-25 | GBp 70.50 | 0.00% | GBp 70.50 | GBp 72.00 | GBp 69.00 | 94.27K |
| 2026-06-24 | GBp 70.50 | -1.40% | GBp 71.50 | GBp 72.00 | GBp 70.11 | 164.67K |
| 2026-06-23 | GBp 71.50 | -3.38% | GBp 74.00 | GBp 75.00 | GBp 71.05 | 153.35K |
| 2026-06-22 | GBp 74.00 | -0.67% | GBp 74.50 | GBp 76.00 | GBp 72.35 | 196.35K |
| 2026-06-19 | GBp 74.50 | -3.25% | GBp 77.00 | GBp 79.56 | GBp 66.00 | 577.47K |
| 2026-06-18 | GBp 77.00 | +4.76% | GBp 74.50 | GBp 77.58 | GBp 72.55 | 802.63K |
| 2026-06-17 | GBp 73.50 | +8.09% | GBp 68.00 | GBp 74.74 | GBp 67.50 | 525.51K |
| 2026-06-16 | GBp 68.00 | +3.82% | GBp 65.50 | GBp 69.95 | GBp 65.55 | 673.36K |
| 2026-06-15 | GBp 65.50 | +9.17% | GBp 60.00 | GBp 67.99 | GBp 59.33 | 452.38K |
| 2026-06-12 | GBp 60.00 | +0.84% | GBp 59.50 | GBp 60.45 | GBp 58.06 | 79.11K |
| 2026-06-11 | GBp 59.50 | -3.25% | GBp 61.50 | GBp 61.99 | GBp 55.64 | 357.08K |
| 2026-06-10 | GBp 61.50 | -3.15% | GBp 62.50 | GBp 63.74 | GBp 57.55 | 179.15K |
| 2026-06-09 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 67.49 | GBp 63.13 | 409.84K |
| 2026-06-08 | GBp 63.50 | +4.10% | GBp 62.00 | GBp 64.89 | GBp 58.25 | 364.36K |
| 2026-06-05 | GBp 61.00 | -7.58% | GBp 66.00 | GBp 66.50 | GBp 57.13 | 1.08M |
| 2026-06-04 | GBp 66.00 | -2.94% | GBp 67.00 | GBp 68.98 | GBp 64.00 | 147.10K |
| 2026-06-03 | GBp 68.00 | +2.26% | GBp 66.50 | GBp 69.90 | GBp 65.05 | 910.05K |
| 2026-06-02 | GBp 66.50 | -5.00% | GBp 70.00 | GBp 70.68 | GBp 61.00 | 792.69K |
| 2026-06-01 | GBp 70.00 | +8.53% | GBp 64.50 | GBp 72.00 | GBp 63.77 | 653.65K |
| 2026-05-29 | GBp 64.50 | +9.32% | GBp 59.00 | GBp 66.50 | GBp 58.00 | 734.73K |
| 2026-05-28 | GBp 59.00 | -1.67% | GBp 60.00 | GBp 61.00 | GBp 58.07 | 530.43K |