Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits