Hargreaves Services plc HSP
LSE · United Kingdom · Commercial Services
GBp 830.00-20.00 (-2.35%)
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 830.00 | -2.35% | GBp 880.00 | GBp 880.00 | GBp 820.00 | 37.55K |
| 2026-09-30 | GBp 850.00 | +2.16% | GBp 844.00 | GBp 865.00 | GBp 822.00 | 32.34K |
| 2026-09-29 | GBp 832.00 | 0.00% | GBp 844.00 | GBp 846.00 | GBp 822.00 | 45.09K |
| 2026-09-28 | GBp 832.00 | +0.24% | GBp 840.00 | GBp 848.00 | GBp 824.00 | 24.92K |
| 2026-09-25 | GBp 830.00 | +0.73% | GBp 830.00 | GBp 850.00 | GBp 822.00 | 13.32K |
| 2026-09-24 | GBp 824.00 | -4.41% | GBp 856.00 | GBp 870.00 | GBp 824.00 | 46.46K |
| 2026-09-23 | GBp 862.00 | +0.23% | GBp 870.00 | GBp 870.00 | GBp 858.71 | 55.04K |
| 2026-09-22 | GBp 860.00 | -0.69% | GBp 866.00 | GBp 870.00 | GBp 846.00 | 19.34K |
| 2026-09-21 | GBp 866.00 | +0.70% | GBp 854.00 | GBp 880.00 | GBp 846.00 | 16.57K |
| 2026-09-18 | GBp 860.00 | -1.15% | GBp 874.00 | GBp 880.00 | GBp 854.00 | 47.83K |
| 2026-09-17 | GBp 870.00 | +1.16% | GBp 874.00 | GBp 880.00 | GBp 856.00 | 16.88K |
| 2026-09-16 | GBp 860.00 | +0.47% | GBp 868.00 | GBp 878.00 | GBp 856.00 | 140.40K |
| 2026-09-15 | GBp 856.00 | -0.23% | GBp 854.00 | GBp 870.00 | GBp 854.00 | 18.25K |
| 2026-09-14 | GBp 858.00 | +0.47% | GBp 870.00 | GBp 870.00 | GBp 852.00 | 61.19K |
| 2026-09-11 | GBp 854.00 | +0.47% | GBp 844.00 | GBp 870.00 | GBp 830.00 | 16.25K |
| 2026-09-10 | GBp 850.00 | +0.71% | GBp 850.00 | GBp 870.00 | GBp 830.00 | 34.61K |
| 2026-09-09 | GBp 844.00 | -1.63% | GBp 858.00 | GBp 870.00 | GBp 844.00 | 37.06K |
| 2026-09-08 | GBp 858.00 | +1.66% | GBp 850.00 | GBp 868.00 | GBp 830.00 | 45.34K |
| 2026-09-07 | GBp 844.00 | +0.24% | GBp 850.00 | GBp 860.02 | GBp 830.00 | 11.70K |
| 2026-09-04 | GBp 842.00 | +1.20% | GBp 832.00 | GBp 870.00 | GBp 830.00 | 78.93K |
| 2026-09-03 | GBp 832.00 | -1.42% | GBp 840.00 | GBp 846.00 | GBp 825.60 | 19.37K |
| 2026-09-02 | GBp 844.00 | +0.48% | GBp 818.00 | GBp 868.00 | GBp 818.00 | 27.33K |
| 2026-09-01 | GBp 840.00 | -1.18% | GBp 832.00 | GBp 850.00 | GBp 818.00 | 25.75K |
| 2026-08-28 | GBp 850.00 | +3.16% | GBp 830.00 | GBp 850.00 | GBp 817.65 | 364.21K |
| 2026-08-27 | GBp 824.00 | -0.72% | GBp 816.00 | GBp 830.00 | GBp 816.00 | 11.76K |
| 2026-08-26 | GBp 830.00 | +0.24% | GBp 828.00 | GBp 830.00 | GBp 810.00 | 33.71K |
| 2026-08-25 | GBp 828.00 | +1.47% | GBp 814.00 | GBp 850.00 | GBp 814.00 | 49.76K |
| 2026-08-24 | GBp 816.00 | -0.24% | GBp 820.00 | GBp 850.00 | GBp 814.00 | 112.34K |
| 2026-08-21 | GBp 818.00 | -0.24% | GBp 814.00 | GBp 850.00 | GBp 814.00 | 35.99K |
| 2026-08-20 | GBp 820.00 | +0.49% | GBp 814.00 | GBp 844.00 | GBp 810.22 | 20.92K |
| 2026-08-19 | GBp 816.00 | -0.97% | GBp 816.00 | GBp 840.00 | GBp 808.00 | 28.15K |
| 2026-08-18 | GBp 824.00 | +2.49% | GBp 808.00 | GBp 828.00 | GBp 808.00 | 174.76K |
| 2026-08-17 | GBp 804.00 | -0.74% | GBp 810.00 | GBp 812.00 | GBp 802.25 | 42.29K |
| 2026-08-14 | GBp 810.00 | 0.00% | GBp 808.00 | GBp 830.00 | GBp 804.40 | 1.49M |
| 2026-08-13 | GBp 810.00 | +1.76% | GBp 804.00 | GBp 826.67 | GBp 799.08 | 54.99K |
| 2026-08-12 | GBp 796.00 | -0.50% | GBp 790.00 | GBp 807.09 | GBp 788.00 | 103.96K |
| 2026-08-11 | GBp 800.00 | +0.50% | GBp 796.00 | GBp 810.00 | GBp 780.00 | 74.16K |
| 2026-08-10 | GBp 796.00 | -0.25% | GBp 798.00 | GBp 810.00 | GBp 796.00 | 26.77K |
| 2026-08-07 | GBp 798.00 | +0.50% | GBp 800.00 | GBp 814.88 | GBp 788.00 | 225.60K |
| 2026-08-06 | GBp 794.00 | -1.24% | GBp 786.00 | GBp 822.00 | GBp 786.00 | 198.89K |
| 2026-08-05 | GBp 804.00 | -0.25% | GBp 794.00 | GBp 822.00 | GBp 788.00 | 60.51K |
| 2026-08-04 | GBp 806.00 | 0.00% | GBp 822.00 | GBp 822.00 | GBp 798.00 | 56.79K |
| 2026-08-03 | GBp 806.00 | +1.26% | GBp 796.00 | GBp 820.00 | GBp 786.00 | 63.19K |
| 2026-07-31 | GBp 796.00 | 0.00% | GBp 790.00 | GBp 822.00 | GBp 786.00 | 30.26K |
| 2026-07-30 | GBp 796.00 | -0.50% | GBp 794.00 | GBp 806.00 | GBp 780.00 | 277.72K |
| 2026-07-29 | GBp 800.00 | +2.04% | GBp 820.00 | GBp 821.65 | GBp 784.00 | 84.80K |
| 2026-07-28 | GBp 784.00 | -2.49% | GBp 770.00 | GBp 820.00 | GBp 770.00 | 21.52K |
| 2026-07-27 | GBp 804.00 | +3.08% | GBp 800.00 | GBp 820.00 | GBp 770.00 | 24.17K |
| 2026-07-24 | GBp 780.00 | -3.47% | GBp 822.00 | GBp 822.00 | GBp 770.00 | 28.05K |
| 2026-07-23 | GBp 808.00 | +3.59% | GBp 810.00 | GBp 822.00 | GBp 780.00 | 15.62K |
| 2026-07-22 | GBp 780.00 | 0.00% | GBp 780.00 | GBp 822.00 | GBp 780.00 | 21.23K |
| 2026-07-21 | GBp 780.00 | -1.76% | GBp 780.00 | GBp 816.00 | GBp 780.00 | 16.62K |
| 2026-07-20 | GBp 794.00 | -0.75% | GBp 780.00 | GBp 822.00 | GBp 780.00 | 20.47K |
| 2026-07-17 | GBp 800.00 | -1.23% | GBp 790.00 | GBp 830.00 | GBp 788.00 | 8.47K |
| 2026-07-16 | GBp 810.00 | +2.27% | GBp 790.00 | GBp 830.00 | GBp 790.00 | 8.74K |
| 2026-07-15 | GBp 792.00 | -1.00% | GBp 788.00 | GBp 828.00 | GBp 783.51 | 29.84K |
| 2026-07-14 | GBp 800.00 | -0.74% | GBp 802.00 | GBp 802.20 | GBp 788.00 | 16.25K |
| 2026-07-13 | GBp 806.00 | +0.50% | GBp 830.00 | GBp 830.00 | GBp 788.00 | 38.78K |
| 2026-07-10 | GBp 802.00 | +0.25% | GBp 800.00 | GBp 830.00 | GBp 790.00 | 5.34K |
| 2026-07-09 | GBp 800.00 | +0.50% | GBp 810.00 | GBp 830.00 | GBp 796.00 | 16.96K |
| 2026-07-08 | GBp 796.00 | +0.76% | GBp 790.00 | GBp 830.00 | GBp 790.00 | 8.35K |
| 2026-07-07 | GBp 790.00 | -1.99% | GBp 788.00 | GBp 830.00 | GBp 788.00 | 11.68K |
| 2026-07-06 | GBp 806.00 | -1.47% | GBp 802.00 | GBp 830.00 | GBp 788.00 | 12.22K |
| 2026-07-03 | GBp 818.00 | +0.99% | GBp 790.00 | GBp 830.00 | GBp 790.00 | 9.55K |
| 2026-07-02 | GBp 810.00 | -1.46% | GBp 830.00 | GBp 830.00 | GBp 792.00 | 15.86K |
| 2026-07-01 | GBp 822.00 | +0.98% | GBp 802.00 | GBp 830.00 | GBp 788.00 | 9.16K |
| 2026-06-30 | GBp 814.00 | -0.73% | GBp 814.00 | GBp 830.00 | GBp 801.00 | 15.41K |
| 2026-06-29 | GBp 820.00 | -1.91% | GBp 830.00 | GBp 830.00 | GBp 794.00 | 22.15K |
| 2026-06-26 | GBp 836.00 | +3.47% | GBp 828.00 | GBp 836.00 | GBp 788.00 | 131.65K |
| 2026-06-25 | GBp 808.00 | -1.94% | GBp 796.00 | GBp 830.00 | GBp 790.00 | 24.40K |
| 2026-06-24 | GBp 824.00 | +1.23% | GBp 830.00 | GBp 830.00 | GBp 796.00 | 40.79K |
| 2026-06-23 | GBp 814.00 | +2.52% | GBp 826.00 | GBp 840.00 | GBp 788.00 | 16.25K |
| 2026-06-22 | GBp 794.00 | +0.51% | GBp 820.00 | GBp 826.00 | GBp 790.00 | 20.49K |
| 2026-06-19 | GBp 790.00 | -0.50% | GBp 812.00 | GBp 824.00 | GBp 790.00 | 13.37K |
| 2026-06-18 | GBp 794.00 | -0.75% | GBp 800.00 | GBp 826.00 | GBp 790.00 | 21.29K |
| 2026-06-17 | GBp 800.00 | -1.48% | GBp 796.00 | GBp 826.00 | GBp 793.01 | 29.37K |
| 2026-06-16 | GBp 812.00 | +0.50% | GBp 808.00 | GBp 826.00 | GBp 794.00 | 26.97K |
| 2026-06-15 | GBp 808.00 | +1.51% | GBp 796.00 | GBp 824.00 | GBp 776.00 | 33.75K |
| 2026-06-12 | GBp 796.00 | 0.00% | GBp 798.00 | GBp 810.00 | GBp 776.00 | 21.32K |
| 2026-06-11 | GBp 796.00 | +0.76% | GBp 782.00 | GBp 808.00 | GBp 762.00 | 11.15K |
| 2026-06-10 | GBp 790.00 | +0.51% | GBp 790.00 | GBp 810.00 | GBp 768.00 | 22.37K |
| 2026-06-09 | GBp 786.00 | +0.26% | GBp 810.00 | GBp 810.00 | GBp 784.00 | 27.70K |
| 2026-06-08 | GBp 784.00 | -1.26% | GBp 808.00 | GBp 810.00 | GBp 780.00 | 28.27K |
| 2026-06-05 | GBp 794.00 | +0.25% | GBp 830.00 | GBp 830.00 | GBp 780.00 | 28.53K |
| 2026-06-04 | GBp 792.00 | +0.25% | GBp 792.00 | GBp 830.00 | GBp 780.00 | 46.17K |
| 2026-06-03 | GBp 790.00 | -3.66% | GBp 820.00 | GBp 830.00 | GBp 790.00 | 41.80K |
| 2026-06-02 | GBp 820.00 | +3.02% | GBp 800.00 | GBp 840.00 | GBp 790.00 | 13.54K |
| 2026-06-01 | GBp 796.00 | +0.25% | GBp 792.00 | GBp 840.00 | GBp 790.00 | 15.83K |
| 2026-05-29 | GBp 794.00 | -2.70% | GBp 804.00 | GBp 840.00 | GBp 794.00 | 29.16K |
| 2026-05-28 | GBp 816.00 | +2.77% | GBp 830.00 | GBp 836.00 | GBp 792.00 | 14.86K |