Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hargreaves Services

Date Open High Low Close* Volume
24/04/2025 586.00p 586.00p 469.90p 570.00p 36586
23/04/2025 580.00p 598.00p 558.00p 564.00p 14375
22/04/2025 590.00p 590.00p 568.00p 572.00p 25893
17/04/2025 562.00p 598.00p 562.00p 598.00p 25591
16/04/2025 580.00p 588.00p 562.00p 562.00p 12517
15/04/2025 572.00p 608.00p 564.00p 584.00p 31694
14/04/2025 576.00p 598.00p 572.00p 576.00p 10793
11/04/2025 592.00p 608.00p 580.00p 594.00p 15884
10/04/2025 576.00p 608.00p 572.00p 576.00p 64054
09/04/2025 564.00p 570.00p 546.00p 548.00p 55715
08/04/2025 530.00p 590.00p 527.30p 578.00p 76680
07/04/2025 522.00p 558.00p 479.50p 520.00p 132006
04/04/2025 580.00p 598.00p 522.00p 558.00p 84495
03/04/2025 610.00p 636.00p 580.00p 590.00p 27094
02/04/2025 646.00p 646.00p 610.00p 620.00p 7457
01/04/2025 612.00p 646.00p 610.00p 614.00p 8781
31/03/2025 638.00p 670.00p 610.00p 610.00p 37692
28/03/2025 660.00p 670.00p 630.00p 630.00p 15308
27/03/2025 640.00p 670.00p 638.00p 638.00p 9381
26/03/2025 642.00p 666.00p 640.00p 642.00p 38297
25/03/2025 654.00p 670.00p 638.00p 648.00p 70550
24/03/2025 640.00p 670.00p 636.00p 640.00p 22079
21/03/2025 636.00p 660.00p 636.00p 636.00p 181283
20/03/2025 640.00p 670.00p 636.00p 652.00p 21750
19/03/2025 652.00p 676.00p 652.00p 676.00p 14407
18/03/2025 668.00p 670.00p 655.89p 668.00p 39550
17/03/2025 670.00p 670.00p 641.00p 650.00p 18995
14/03/2025 638.00p 670.00p 636.90p 652.00p 18371
13/03/2025 638.00p 670.00p 634.00p 640.00p 30249
12/03/2025 668.00p 668.00p 639.55p 640.00p 14653
11/03/2025 660.00p 666.00p 636.00p 638.00p 13586
10/03/2025 650.00p 670.00p 630.00p 650.00p 17278
07/03/2025 650.00p 668.00p 638.00p 650.00p 31967
06/03/2025 638.00p 668.00p 638.00p 652.00p 13577
05/03/2025 668.00p 668.00p 636.00p 636.00p 17852
04/03/2025 668.00p 668.00p 638.00p 650.00p 28287
03/03/2025 688.00p 690.00p 646.00p 646.00p 24840
28/02/2025 672.00p 698.00p 656.00p 656.00p 25211
27/02/2025 674.00p 700.00p 674.00p 674.00p 17434
26/02/2025 698.00p 700.00p 672.00p 680.00p 27510
25/02/2025 680.00p 698.00p 672.00p 680.00p 53088
24/02/2025 688.00p 700.00p 662.00p 684.00p 49121
21/02/2025 688.00p 698.00p 670.00p 670.00p 33690
20/02/2025 690.00p 698.00p 680.00p 684.00p 11745
19/02/2025 688.00p 720.00p 662.00p 680.00p 69825
18/02/2025 678.00p 690.00p 666.00p 686.00p 29612
17/02/2025 670.00p 688.00p 660.00p 662.00p 35550
14/02/2025 680.00p 688.00p 660.00p 672.00p 79858
13/02/2025 680.00p 688.00p 650.00p 656.00p 37593
12/02/2025 660.00p 688.00p 650.00p 650.00p 37279
11/02/2025 690.00p 690.00p 652.00p 656.00p 51387
10/02/2025 660.00p 690.00p 650.00p 674.00p 76860
07/02/2025 650.00p 666.00p 640.00p 650.00p 56055
06/02/2025 638.00p 644.00p 628.00p 644.00p 11075
05/02/2025 626.00p 638.00p 620.00p 626.00p 11586
04/02/2025 630.00p 638.00p 624.00p 630.00p 17743
03/02/2025 630.00p 650.00p 618.00p 624.00p 31816
31/01/2025 632.00p 660.00p 630.00p 638.00p 443734
30/01/2025 640.00p 664.94p 635.00p 648.00p 73780
29/01/2025 608.00p 638.80p 588.00p 620.00p 151535
28/01/2025 600.00p 610.00p 582.00p 590.00p 29757
27/01/2025 608.00p 608.00p 587.52p 600.00p 13964
24/01/2025 608.00p 608.00p 592.00p 596.00p 1452
23/01/2025 590.00p 608.00p 590.00p 600.00p 20305
22/01/2025 600.00p 608.00p 576.00p 592.00p 7039
21/01/2025 604.00p 610.00p 576.00p 600.00p 14236
20/01/2025 602.00p 609.30p 576.00p 608.00p 39267
17/01/2025 600.00p 610.00p 576.00p 610.00p 8806
16/01/2025 604.00p 610.00p 576.00p 590.00p 18315
15/01/2025 592.00p 605.14p 592.00p 592.00p 31828
14/01/2025 606.00p 609.10p 592.00p 600.00p 10619
13/01/2025 606.00p 608.49p 572.00p 592.00p 46139
10/01/2025 580.00p 608.00p 572.00p 580.00p 4753
09/01/2025 590.00p 608.00p 572.00p 590.00p 3218
08/01/2025 596.00p 606.00p 572.00p 600.00p 15857
07/01/2025 590.00p 604.00p 570.00p 604.00p 20109
06/01/2025 582.00p 604.00p 570.00p 582.00p 17068
03/01/2025 574.00p 600.00p 572.00p 574.00p 974
02/01/2025 590.00p 600.00p 579.55p 590.00p 4471
31/12/2024 574.00p 600.00p 574.00p 574.00p 910
30/12/2024 580.00p 600.00p 572.00p 580.00p 6276
27/12/2024 590.00p 596.00p 580.00p 580.00p 3334
24/12/2024 594.00p 594.00p 577.00p 590.00p 7230
23/12/2024 594.00p 594.00p 572.00p 580.00p 12619
20/12/2024 590.00p 600.00p 572.00p 576.00p 15123
19/12/2024 600.00p 606.58p 572.00p 584.00p 28823
18/12/2024 606.00p 610.00p 590.00p 604.00p 29795
17/12/2024 590.00p 606.00p 572.00p 590.00p 15127
16/12/2024 604.00p 606.00p 582.00p 590.00p 38863
13/12/2024 606.00p 609.00p 583.82p 590.00p 26030
12/12/2024 600.00p 610.00p 582.00p 608.00p 35607
11/12/2024 586.00p 610.00p 582.00p 594.00p 68481
10/12/2024 578.00p 606.00p 562.00p 586.00p 77867
09/12/2024 562.00p 580.00p 550.00p 580.00p 2091
06/12/2024 550.00p 580.00p 550.00p 550.00p 14847
05/12/2024 550.00p 571.50p 550.00p 550.00p 4768
04/12/2024 566.00p 578.00p 554.00p 554.00p 7909
03/12/2024 550.00p 578.00p 550.00p 550.00p 9920
02/12/2024 562.00p 574.00p 543.00p 558.00p 26385
29/11/2024 550.00p 580.00p 540.00p 544.00p 14597
28/11/2024 556.00p 578.00p 550.00p 556.00p 4176
27/11/2024 562.00p 578.00p 550.00p 552.00p 12975
26/11/2024 570.00p 590.00p 547.44p 550.00p 28558
25/11/2024 566.00p 588.00p 560.00p 560.00p 31266
22/11/2024 564.00p 587.48p 563.30p 572.00p 16234
21/11/2024 562.00p 588.00p 560.00p 564.00p 12340
20/11/2024 570.00p 588.00p 554.00p 562.00p 9680
19/11/2024 588.00p 588.00p 565.15p 588.00p 7039
18/11/2024 570.00p 588.00p 557.37p 588.00p 46702
15/11/2024 584.00p 592.00p 572.00p 572.00p 19668
14/11/2024 574.00p 594.00p 562.00p 590.00p 26801
13/11/2024 588.00p 588.00p 560.00p 560.00p 12968
12/11/2024 588.00p 588.00p 560.00p 560.00p 5767
11/11/2024 584.00p 590.00p 562.00p 570.00p 19337
08/11/2024 564.00p 588.00p 562.80p 588.00p 36272
07/11/2024 560.00p 590.00p 556.00p 564.00p 23583
06/11/2024 582.00p 590.00p 556.00p 570.00p 23872
05/11/2024 590.00p 590.00p 556.00p 556.00p 24721
04/11/2024 600.00p 600.00p 562.00p 570.00p 33142
01/11/2024 572.00p 590.00p 564.00p 570.00p 8738
31/10/2024 540.00p 574.00p 540.00p 548.00p 25845
30/10/2024 518.00p 574.00p 491.00p 554.00p 62398
29/10/2024 518.00p 519.08p 493.55p 514.00p 43386
28/10/2024 502.00p 518.00p 489.00p 510.00p 33772
25/10/2024 510.00p 518.00p 488.00p 506.00p 45192
24/10/2024 502.00p 518.00p 492.05p 500.00p 29669
23/10/2024 538.00p 538.00p 489.63p 516.00p 51200
22/10/2024 542.00p 542.00p 500.00p 514.00p 52297
21/10/2024 540.00p 540.00p 522.00p 536.00p 8258
18/10/2024 528.00p 544.00p 528.00p 528.00p 11966
17/10/2024 550.00p 550.00p 526.00p 530.00p 7262
16/10/2024 532.00p 546.00p 524.00p 540.00p 34562
15/10/2024 544.00p 544.00p 520.00p 520.00p 54026
14/10/2024 526.00p 544.00p 512.00p 526.00p 2425
11/10/2024 530.00p 548.00p 514.00p 546.00p 12834
10/10/2024 548.00p 548.00p 520.00p 520.00p 19246
09/10/2024 548.00p 548.00p 522.00p 530.00p 7700
08/10/2024 530.00p 538.00p 510.00p 536.00p 81467
07/10/2024 530.00p 558.00p 500.00p 514.00p 79717
04/10/2024 534.00p 542.00p 530.00p 530.00p 17357
03/10/2024 542.00p 548.00p 531.00p 532.00p 47163
02/10/2024 548.00p 560.00p 540.00p 540.00p 22318
01/10/2024 570.00p 580.00p 546.00p 546.00p 77933
30/09/2024 570.00p 580.00p 548.00p 570.00p 20562
27/09/2024 566.00p 578.00p 550.00p 550.00p 36825
26/09/2024 570.00p 572.28p 552.00p 568.00p 26262
25/09/2024 594.00p 596.00p 572.00p 574.00p 32089
24/09/2024 594.00p 594.00p 572.00p 584.00p 96128
23/09/2024 590.00p 594.00p 570.00p 590.00p 29608
20/09/2024 580.00p 608.00p 570.84p 580.00p 25434
19/09/2024 590.00p 604.00p 583.00p 584.00p 12277
18/09/2024 582.00p 608.00p 580.00p 582.00p 18857
17/09/2024 608.00p 608.00p 586.00p 590.00p 23311
16/09/2024 608.00p 608.00p 582.00p 587.00p 5594
13/09/2024 590.00p 610.00p 582.00p 590.00p 29779
12/09/2024 594.00p 606.00p 584.00p 594.00p 9872
11/09/2024 608.00p 610.00p 582.00p 590.00p 13882
10/09/2024 608.00p 608.00p 600.00p 600.00p 25275
09/09/2024 604.00p 609.40p 582.00p 604.00p 14500
06/09/2024 604.00p 606.70p 592.00p 596.00p 11082
05/09/2024 590.00p 610.00p 587.55p 594.00p 17664
04/09/2024 594.00p 608.00p 582.00p 590.00p 11926
03/09/2024 610.00p 610.00p 594.00p 594.00p 1678
02/09/2024 608.00p 608.00p 590.00p 594.00p 160147
30/08/2024 592.00p 608.00p 590.00p 590.00p 26491
29/08/2024 592.00p 618.00p 582.00p 592.00p 53198
28/08/2024 618.00p 618.00p 580.00p 586.00p 34597
27/08/2024 610.00p 628.00p 596.55p 608.00p 20485
23/08/2024 600.00p 614.00p 592.00p 610.00p 17047
22/08/2024 600.00p 628.00p 600.00p 606.00p 8241
21/08/2024 600.00p 624.00p 600.00p 600.00p 121704
20/08/2024 602.00p 624.00p 599.00p 602.00p 24346
19/08/2024 622.00p 622.00p 602.00p 618.00p 14946
16/08/2024 618.00p 622.00p 603.18p 618.00p 15496
15/08/2024 602.00p 622.00p 601.10p 608.00p 29051
14/08/2024 622.00p 624.00p 600.00p 620.00p 19663
13/08/2024 606.00p 624.00p 600.00p 610.00p 25888
12/08/2024 628.00p 628.00p 600.00p 600.00p 88683
09/08/2024 618.00p 630.00p 602.00p 616.00p 50309
08/08/2024 600.00p 620.00p 580.00p 610.00p 52237
07/08/2024 570.00p 610.00p 569.50p 598.00p 93738
06/08/2024 536.00p 590.00p 535.70p 590.00p 109162
05/08/2024 562.00p 590.00p 540.00p 540.00p 47282
02/08/2024 600.00p 600.00p 570.00p 576.00p 53199
01/08/2024 590.00p 594.40p 562.00p 592.00p 11213
31/07/2024 562.00p 584.40p 562.00p 576.00p 6197
30/07/2024 570.00p 583.52p 565.50p 576.00p 18284
29/07/2024 578.00p 588.00p 560.00p 564.00p 12024
26/07/2024 578.00p 588.00p 572.66p 578.00p 8956
25/07/2024 572.00p 590.00p 562.00p 574.00p 9609
24/07/2024 588.00p 588.00p 562.00p 568.00p 7981
23/07/2024 580.00p 589.22p 566.55p 582.00p 28645
22/07/2024 568.00p 590.00p 540.00p 590.00p 26192
19/07/2024 560.00p 567.74p 540.00p 560.00p 74557
18/07/2024 560.00p 568.00p 543.60p 560.00p 11164
17/07/2024 542.00p 568.00p 543.56p 555.00p 9726
16/07/2024 542.00p 563.84p 544.00p 555.00p 16859
15/07/2024 542.00p 568.00p 540.00p 540.00p 15046
12/07/2024 550.00p 570.00p 550.00p 570.00p 23445
11/07/2024 560.00p 567.12p 547.08p 550.00p 18577

*Close Price adjusted for both dividends and splits