Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2025 650.00p 690.00p 642.00p 656.00p 58417
10/12/2025 640.00p 678.00p 638.00p 664.00p 20703
09/12/2025 652.00p 678.00p 643.00p 652.00p 18608
08/12/2025 642.00p 678.00p 642.00p 656.00p 22398
05/12/2025 648.00p 678.00p 642.00p 648.00p 34184
04/12/2025 652.00p 680.00p 645.00p 656.00p 39241
03/12/2025 648.00p 678.00p 642.00p 646.00p 44928
02/12/2025 644.00p 664.00p 640.00p 650.00p 22472
01/12/2025 668.00p 696.00p 642.00p 648.00p 135278
28/11/2025 678.00p 694.00p 656.00p 658.00p 34833
27/11/2025 670.00p 696.00p 638.00p 658.00p 24096
26/11/2025 640.00p 664.00p 612.00p 664.00p 65231
25/11/2025 626.00p 638.00p 614.00p 620.00p 29065
24/11/2025 624.00p 650.00p 616.00p 616.00p 23213
21/11/2025 640.00p 648.00p 618.00p 640.00p 24644
20/11/2025 630.00p 668.00p 626.00p 630.00p 17958
19/11/2025 630.00p 668.00p 620.00p 630.00p 15861
18/11/2025 646.00p 678.00p 621.00p 636.00p 39310
17/11/2025 670.00p 678.00p 644.00p 660.00p 24502
14/11/2025 670.00p 670.00p 634.02p 670.00p 9736
13/11/2025 660.00p 670.00p 632.00p 650.00p 20440
12/11/2025 632.00p 670.00p 630.00p 660.00p 24060
11/11/2025 668.00p 670.00p 630.00p 664.00p 42486
10/11/2025 650.00p 668.00p 634.00p 648.00p 32514
07/11/2025 660.00p 678.00p 630.00p 634.00p 23939
06/11/2025 630.00p 676.00p 630.00p 630.00p 14035
05/11/2025 662.00p 672.00p 619.42p 650.00p 93184
04/11/2025 676.00p 676.00p 644.00p 656.00p 32173
03/11/2025 656.00p 676.00p 643.00p 662.00p 22085
31/10/2025 646.00p 660.00p 624.00p 656.00p 25790
30/10/2025 642.00p 670.00p 628.16p 638.00p 40323
29/10/2025 662.00p 698.00p 588.00p 658.00p 105243
28/10/2025 660.00p 690.00p 654.88p 676.00p 20765
27/10/2025 658.00p 688.00p 650.00p 670.00p 23101
24/10/2025 656.00p 680.00p 653.66p 672.00p 22030
23/10/2025 670.00p 680.00p 652.00p 656.00p 17618
22/10/2025 664.00p 674.00p 650.00p 660.00p 111489
21/10/2025 670.00p 690.00p 650.00p 660.00p 30658
20/10/2025 678.00p 688.00p 656.00p 662.00p 41341
17/10/2025 660.00p 672.00p 640.00p 658.00p 16666
16/10/2025 640.00p 672.00p 624.00p 666.00p 31009
15/10/2025 662.00p 680.00p 614.00p 642.00p 108555
14/10/2025 662.00p 688.00p 642.00p 674.00p 62606
13/10/2025 708.00p 710.00p 671.50p 680.00p 58542
10/10/2025 708.00p 728.00p 690.67p 700.00p 46056
09/10/2025 726.00p 728.00p 702.00p 708.00p 26196
08/10/2025 726.00p 728.00p 702.00p 728.00p 18769
07/10/2025 702.00p 728.00p 702.00p 718.00p 253245
06/10/2025 716.00p 728.00p 700.00p 710.00p 27742
03/10/2025 720.00p 728.00p 712.00p 712.00p 21945
02/10/2025 710.00p 720.00p 692.00p 716.00p 12125
01/10/2025 720.00p 720.00p 692.00p 710.00p 8473
30/09/2025 700.00p 720.00p 700.00p 710.00p 29764
29/09/2025 720.00p 720.00p 678.50p 712.00p 35907
26/09/2025 728.00p 740.00p 672.90p 698.00p 69864
25/09/2025 742.00p 760.00p 710.00p 710.00p 36920
24/09/2025 770.00p 770.00p 752.13p 764.00p 13771
23/09/2025 770.00p 770.00p 750.00p 764.00p 27830
22/09/2025 770.00p 770.00p 732.00p 770.00p 21070
19/09/2025 768.00p 770.00p 732.00p 764.00p 85711
18/09/2025 756.00p 760.00p 718.00p 754.00p 14954
17/09/2025 750.00p 759.76p 712.00p 756.00p 22916
16/09/2025 740.00p 740.00p 726.00p 718.00p 20742
15/09/2025 740.00p 744.00p 724.91p 726.00p 18843
12/09/2025 742.00p 744.00p 720.00p 730.00p 19363
11/09/2025 710.00p 718.00p 710.00p 716.00p 8276
10/09/2025 710.00p 742.00p 710.00p 718.00p 21563
09/09/2025 740.00p 740.00p 711.30p 716.00p 12296
08/09/2025 720.00p 736.00p 716.00p 716.00p 17939
05/09/2025 720.00p 738.00p 720.00p 720.00p 7209
04/09/2025 740.00p 744.00p 722.00p 720.00p 16357
03/09/2025 702.00p 740.00p 692.78p 724.00p 36654
02/09/2025 752.00p 786.00p 683.25p 706.00p 81567
01/09/2025 776.00p 786.00p 752.00p 758.00p 13925
29/08/2025 780.00p 786.00p 746.00p 770.00p 15013
28/08/2025 754.00p 776.00p 752.00p 760.00p 20962
27/08/2025 776.00p 786.00p 752.00p 750.00p 13182
26/08/2025 770.00p 780.00p 752.00p 776.00p 18482
22/08/2025 774.00p 780.00p 754.00p 756.00p 7487
21/08/2025 746.00p 780.00p 746.00p 768.00p 15014
20/08/2025 746.00p 778.00p 746.00p 754.00p 14497
19/08/2025 760.00p 778.00p 749.58p 776.00p 5894
18/08/2025 770.00p 778.00p 746.00p 756.00p 19441
15/08/2025 778.00p 778.00p 756.00p 760.00p 264273
14/08/2025 764.00p 790.00p 746.00p 760.00p 19692
13/08/2025 778.00p 798.00p 762.00p 766.00p 51652
12/08/2025 750.00p 790.00p 748.00p 782.00p 50916
11/08/2025 768.00p 770.00p 750.00p 764.00p 41167
08/08/2025 770.00p 770.00p 752.00p 770.00p 46650
07/08/2025 766.00p 770.00p 753.50p 762.00p 33800
06/08/2025 760.00p 770.00p 752.00p 760.00p 13802
05/08/2025 760.00p 770.00p 733.92p 752.00p 45232
04/08/2025 738.00p 760.00p 725.90p 752.00p 32977
01/08/2025 742.00p 750.00p 712.00p 738.00p 38269
31/07/2025 718.00p 747.10p 712.00p 746.00p 25051
30/07/2025 728.00p 750.00p 678.90p 718.00p 81904
29/07/2025 754.00p 760.00p 725.94p 726.00p 62809
28/07/2025 754.00p 760.00p 740.00p 754.00p 22500
25/07/2025 738.00p 760.00p 736.00p 744.00p 27103
24/07/2025 740.00p 758.00p 732.00p 750.00p 16267
23/07/2025 748.00p 752.00p 738.80p 748.00p 10653
22/07/2025 750.00p 770.00p 730.00p 748.00p 33437
21/07/2025 732.00p 770.00p 730.00p 754.00p 22715
18/07/2025 744.00p 770.00p 742.00p 756.00p 14410
17/07/2025 752.00p 770.00p 744.00p 752.00p 9228
16/07/2025 758.00p 768.00p 744.00p 752.00p 34108
15/07/2025 758.00p 770.00p 744.00p 758.00p 21672
14/07/2025 760.00p 770.00p 742.00p 760.00p 31182
11/07/2025 744.00p 770.00p 744.00p 758.00p 31646
10/07/2025 760.00p 770.00p 746.00p 756.00p 51852
09/07/2025 760.00p 768.00p 742.00p 754.00p 56077
08/07/2025 760.00p 770.00p 742.00p 754.00p 18124
07/07/2025 750.00p 770.00p 742.00p 750.00p 40942
04/07/2025 768.00p 770.00p 742.00p 750.00p 16842
03/07/2025 750.00p 770.00p 742.00p 752.00p 14562
02/07/2025 742.00p 768.00p 740.00p 748.00p 18352
01/07/2025 750.00p 766.00p 740.00p 742.00p 51329
30/06/2025 720.00p 770.30p 719.00p 748.00p 116847
27/06/2025 718.00p 728.00p 701.00p 718.00p 34405
26/06/2025 706.00p 740.00p 702.00p 704.00p 46024
25/06/2025 690.00p 732.00p 670.00p 716.00p 137465
24/06/2025 652.00p 680.00p 652.00p 680.00p 18701
23/06/2025 680.00p 680.00p 652.00p 662.00p 6198
20/06/2025 654.00p 680.00p 650.00p 654.00p 16587
19/06/2025 660.00p 680.00p 652.00p 660.00p 17632
18/06/2025 680.00p 680.00p 652.00p 674.00p 7441
17/06/2025 664.00p 682.00p 652.00p 664.00p 19370
16/06/2025 660.00p 682.00p 652.00p 660.00p 14740
13/06/2025 654.00p 682.00p 652.00p 664.00p 9618
12/06/2025 652.00p 682.00p 652.00p 680.00p 6044
11/06/2025 660.00p 682.00p 654.00p 660.00p 8495
10/06/2025 662.00p 682.00p 652.00p 662.00p 20332
09/06/2025 678.00p 680.00p 652.00p 680.00p 15178
06/06/2025 680.00p 680.00p 657.51p 680.00p 9350
05/06/2025 668.00p 678.00p 657.51p 668.00p 17093
04/06/2025 670.00p 678.00p 662.00p 662.00p 7635
03/06/2025 656.00p 678.00p 656.00p 668.00p 19640
02/06/2025 656.00p 678.00p 652.00p 656.00p 12531
30/05/2025 678.00p 680.00p 652.00p 680.00p 172007
29/05/2025 662.00p 680.00p 656.00p 662.00p 18462
28/05/2025 662.00p 680.00p 656.00p 662.00p 44544
27/05/2025 666.00p 678.00p 637.50p 656.00p 64041
23/05/2025 652.00p 687.20p 648.00p 650.00p 27161
22/05/2025 632.00p 680.00p 632.00p 680.00p 24901
21/05/2025 626.00p 650.00p 622.00p 650.00p 84152
20/05/2025 640.00p 650.00p 620.15p 650.00p 13914
19/05/2025 620.00p 640.00p 613.96p 626.00p 51590
16/05/2025 630.00p 636.00p 610.00p 624.00p 19699
15/05/2025 614.00p 628.83p 614.00p 614.00p 10296
14/05/2025 628.00p 628.00p 602.00p 612.00p 8049
13/05/2025 610.00p 630.00p 600.00p 628.00p 5508
12/05/2025 580.00p 630.00p 580.00p 628.00p 25697
09/05/2025 560.00p 600.00p 560.00p 594.00p 68164
08/05/2025 572.00p 580.00p 572.00p 572.00p 30037
07/05/2025 590.00p 598.00p 567.35p 570.00p 84006
06/05/2025 572.00p 598.00p 570.00p 574.00p 17373
02/05/2025 590.00p 600.00p 581.55p 584.00p 22375
01/05/2025 618.00p 620.00p 588.00p 590.00p 16318
30/04/2025 600.00p 618.00p 588.55p 610.00p 29261
29/04/2025 586.00p 598.00p 562.00p 586.00p 12133
28/04/2025 570.00p 590.00p 552.00p 580.00p 33014
25/04/2025 552.00p 590.00p 550.00p 564.00p 54590
24/04/2025 586.00p 586.00p 561.80p 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

*Close Price adjusted for both dividends and splits