Hargreaves Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 880.00 | 880.00 | 860.00 | 864.00 | 864.00 | 24,682 |
| 2026-10-22 | 868.00 | 878.00 | 850.38 | 864.00 | 864.00 | 54,672 |
| 2026-10-21 | 850.00 | 868.00 | 850.00 | 858.00 | 858.00 | 250,245 |
| 2026-10-20 | 868.00 | 868.00 | 850.00 | 850.00 | 850.00 | 17,792 |
| 2026-10-19 | 868.00 | 868.00 | 850.00 | 856.00 | 856.00 | 51,860 |
| 2026-10-16 | 868.00 | 868.00 | 849.94 | 850.00 | 850.00 | 16,979 |
| 2026-10-15 | 862.00 | 868.00 | 846.00 | 856.00 | 856.00 | 61,584 |
| 2026-10-14 | 848.00 | 858.00 | 843.48 | 850.00 | 850.00 | 45,458 |
| 2026-10-13 | 840.00 | 852.00 | 836.00 | 842.00 | 842.00 | 131,090 |
| 2026-10-12 | 838.00 | 854.00 | 834.00 | 840.00 | 840.00 | 41,406 |
| 2026-10-09 | 834.00 | 854.00 | 828.00 | 834.00 | 834.00 | 24,588 |
| 2026-10-08 | 834.00 | 854.00 | 832.00 | 834.00 | 834.00 | 88,939 |
| 2026-10-07 | 840.00 | 850.00 | 830.00 | 834.00 | 834.00 | 4,731 |
| 2026-10-06 | 834.00 | 852.00 | 830.00 | 834.00 | 834.00 | 35,192 |
| 2026-10-05 | 852.00 | 852.00 | 820.00 | 834.00 | 834.00 | 8,262 |
| 2026-10-02 | 830.00 | 854.00 | 830.00 | 836.00 | 836.00 | 41,810 |
| 2026-10-01 | 880.00 | 880.00 | 820.00 | 830.00 | 830.00 | 37,550 |
| 2026-09-30 | 844.00 | 865.00 | 822.00 | 850.00 | 850.00 | 32,342 |
| 2026-09-29 | 844.00 | 846.00 | 822.00 | 832.00 | 832.00 | 45,090 |
| 2026-09-28 | 840.00 | 848.00 | 824.00 | 832.00 | 832.00 | 24,919 |
| 2026-09-25 | 830.00 | 850.00 | 822.00 | 830.00 | 830.00 | 13,323 |
| 2026-09-24 | 856.00 | 870.00 | 824.00 | 824.00 | 824.00 | 46,464 |
| 2026-09-23 | 870.00 | 870.00 | 858.71 | 862.00 | 861.80 | 55,036 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.2050 GBP |
| 2026-03-19 | 0.1950 GBP |
| 2025-09-25 | 0.1850 GBP |
| 2025-03-20 | 0.1850 GBP |
| 2024-09-26 | 0.1800 GBP |
| 2024-03-21 | 0.1800 GBP |
| 2023-09-21 | 0.1800 GBP |
| 2023-03-23 | 0.0300 GBP |
| 2023-02-23 | 0.0300 GBP |
| 2022-09-22 | 0.1760 GBP |
| 2022-02-24 | 0.0280 GBP |
| 2021-09-16 | 0.1650 GBP |
| 2021-02-25 | 0.0270 GBP |
| 2020-09-17 | 0.0450 GBP |
| 2020-02-27 | 0.0270 GBP |
| 2019-09-19 | 0.0450 GBP |
| 2019-02-28 | 0.0270 GBP |
| 2019-02-27 | 2.0118 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.