Hargreaves Services Plc (HSP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:01AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 567.73 | 577.21 | 561.80 | 563.78 | 563.78 | 9,656 |
| 25 Apr 2024 | 578.00 | 582.00 | 562.00 | 562.00 | 562.00 | 18,640 |
| 24 Apr 2024 | 576.00 | 582.00 | 562.00 | 580.00 | 580.00 | 34,284 |
| 23 Apr 2024 | 560.00 | 580.00 | 552.00 | 562.00 | 562.00 | 26,946 |
| 22 Apr 2024 | 552.00 | 566.00 | 552.00 | 560.00 | 560.00 | 22,245 |
| 19 Apr 2024 | 550.00 | 553.50 | 540.00 | 552.00 | 552.00 | 9,067 |
| 18 Apr 2024 | 564.00 | 570.00 | 554.00 | 560.00 | 560.00 | 58,525 |
| 17 Apr 2024 | 560.00 | 562.00 | 550.00 | 562.00 | 562.00 | 14,100 |
| 16 Apr 2024 | 552.00 | 566.00 | 552.00 | 552.00 | 552.00 | 57,983 |
| 15 Apr 2024 | 574.00 | 574.32 | 559.00 | 572.00 | 572.00 | 30,887 |
| 12 Apr 2024 | 568.00 | 579.40 | 552.00 | 560.00 | 560.00 | 18,769 |
| 11 Apr 2024 | 560.00 | 570.00 | 550.00 | 568.00 | 568.00 | 26,158 |
| 10 Apr 2024 | 565.76 | 565.76 | 542.00 | 554.00 | 554.00 | 16,296 |
| 09 Apr 2024 | 554.00 | 570.00 | 544.40 | 555.00 | 555.00 | 40,370 |
| 08 Apr 2024 | 548.00 | 568.74 | 538.00 | 554.00 | 554.00 | 77,342 |
| 05 Apr 2024 | 548.00 | 560.00 | 532.00 | 560.00 | 560.00 | 51,596 |
| 04 Apr 2024 | 540.00 | 554.00 | 542.00 | 546.00 | 546.00 | 76,585 |
| 03 Apr 2024 | 532.00 | 540.00 | 512.00 | 538.00 | 538.00 | 46,330 |
| 02 Apr 2024 | 512.00 | 540.00 | 504.20 | 534.00 | 534.00 | 239,728 |
| 28 Mar 2024 | 497.00 | 518.00 | 494.00 | 498.00 | 498.00 | 181,174 |
| 27 Mar 2024 | 480.00 | 498.42 | 475.67 | 488.00 | 488.00 | 53,196 |
| 26 Mar 2024 | 490.00 | 499.00 | 470.00 | 473.00 | 473.00 | 45,231 |
| 25 Mar 2024 | 490.00 | 502.00 | 486.00 | 486.00 | 486.00 | 15,802 |
| 22 Mar 2024 | 510.00 | 513.58 | 482.00 | 490.00 | 490.00 | 96,225 |
| 21 Mar 2024 | 510.00 | 518.00 | 502.00 | 514.00 | 514.00 | 15,150 |
| 21 Mar 2024 | 18 Dividend | |||||
| 20 Mar 2024 | 526.00 | 538.00 | 514.00 | 526.00 | 508.00 | 13,829 |
| 19 Mar 2024 | 516.00 | 538.00 | 514.51 | 516.00 | 498.34 | 8,128 |
| 18 Mar 2024 | 526.00 | 538.00 | 514.51 | 526.00 | 508.00 | 56,610 |
| 15 Mar 2024 | 518.00 | 538.00 | 510.00 | 510.00 | 492.55 | 12,962 |
| 14 Mar 2024 | 510.00 | 537.07 | 510.00 | 510.00 | 492.55 | 16,114 |
| 13 Mar 2024 | 520.00 | 532.02 | 514.00 | 520.00 | 502.21 | 199,697 |
| 12 Mar 2024 | 522.00 | 534.91 | 520.00 | 522.00 | 504.14 | 45,751 |
| 11 Mar 2024 | 530.00 | 537.46 | 520.00 | 528.00 | 509.93 | 43,640 |
| 08 Mar 2024 | 520.00 | 535.07 | 520.00 | 524.00 | 506.07 | 25,831 |
| 07 Mar 2024 | 524.00 | 532.49 | 518.00 | 520.00 | 502.21 | 32,831 |
| 06 Mar 2024 | 520.00 | 529.00 | 516.00 | 525.00 | 507.03 | 23,358 |
| 05 Mar 2024 | 518.00 | 527.50 | 516.00 | 516.00 | 498.34 | 14,753 |
| 04 Mar 2024 | 518.00 | 540.00 | 512.50 | 516.00 | 498.34 | 214,544 |
| 01 Mar 2024 | 520.00 | 538.00 | 512.00 | 518.00 | 500.27 | 25,603 |
| 29 Feb 2024 | 533.00 | 533.00 | 510.00 | 520.00 | 502.21 | 21,358 |
| 28 Feb 2024 | 528.00 | 536.54 | 510.00 | 516.00 | 498.34 | 11,830 |
| 27 Feb 2024 | 516.00 | 538.00 | 516.00 | 516.00 | 498.34 | 17,706 |
| 26 Feb 2024 | 520.00 | 539.44 | 510.00 | 516.00 | 498.34 | 197,691 |
| 23 Feb 2024 | 514.00 | 520.00 | 513.50 | 514.00 | 496.41 | 9,147 |
| 22 Feb 2024 | 513.26 | 520.00 | 513.00 | 515.00 | 497.38 | 13,309 |
| 21 Feb 2024 | 518.00 | 518.00 | 510.00 | 514.00 | 496.41 | 26,775 |
| 20 Feb 2024 | 518.33 | 522.00 | 507.36 | 516.00 | 498.34 | 21,576 |
| 19 Feb 2024 | 504.00 | 520.00 | 490.00 | 520.00 | 502.21 | 37,240 |
| 16 Feb 2024 | 500.00 | 518.00 | 492.50 | 494.00 | 477.10 | 31,727 |
| 15 Feb 2024 | 500.00 | 500.00 | 491.00 | 495.00 | 478.06 | 11,231 |
| 14 Feb 2024 | 500.00 | 520.00 | 490.00 | 506.00 | 488.68 | 52,979 |
| 13 Feb 2024 | 515.50 | 518.00 | 503.00 | 507.50 | 490.13 | 33,992 |
| 12 Feb 2024 | 510.00 | 520.00 | 495.00 | 516.00 | 498.34 | 33,247 |
| 09 Feb 2024 | 500.00 | 510.00 | 479.22 | 510.00 | 492.55 | 99,448 |
| 08 Feb 2024 | 500.00 | 510.00 | 488.40 | 506.00 | 488.68 | 103,626 |
| 07 Feb 2024 | 489.00 | 495.60 | 480.00 | 493.00 | 476.13 | 110,222 |
| 06 Feb 2024 | 490.00 | 490.00 | 468.00 | 490.00 | 473.23 | 26,741 |
| 05 Feb 2024 | 480.00 | 489.00 | 475.78 | 482.00 | 465.51 | 33,086 |
| 02 Feb 2024 | 490.00 | 490.00 | 472.26 | 490.00 | 473.23 | 279,812 |
| 01 Feb 2024 | 482.00 | 487.42 | 475.00 | 477.00 | 460.68 | 13,915 |
| 31 Jan 2024 | 465.00 | 482.00 | 460.00 | 476.00 | 459.71 | 500,769 |
| 30 Jan 2024 | 462.00 | 480.00 | 462.00 | 470.50 | 454.40 | 22,017 |
| 29 Jan 2024 | 470.00 | 480.00 | 465.41 | 470.00 | 453.92 | 34,733 |
| 26 Jan 2024 | 470.00 | 480.00 | 422.50 | 468.00 | 451.98 | 180,131 |
| 25 Jan 2024 | 445.00 | 470.00 | 436.55 | 461.00 | 445.22 | 131,832 |
| 24 Jan 2024 | 415.00 | 445.00 | 405.00 | 430.00 | 415.29 | 758,680 |
| 23 Jan 2024 | 402.00 | 415.00 | 401.13 | 405.00 | 391.14 | 44,167 |
| 22 Jan 2024 | 407.00 | 410.00 | 401.90 | 402.00 | 388.24 | 66,401 |
| 19 Jan 2024 | 415.00 | 415.00 | 404.00 | 410.00 | 395.97 | 16,246 |
| 18 Jan 2024 | 415.00 | 415.00 | 404.00 | 404.00 | 390.17 | 6,799 |
| 17 Jan 2024 | 405.00 | 414.40 | 403.00 | 405.00 | 391.14 | 31,506 |
| 16 Jan 2024 | 417.00 | 417.00 | 403.61 | 414.00 | 399.83 | 248,573 |
| 15 Jan 2024 | 407.00 | 417.00 | 407.00 | 407.00 | 393.07 | 11,109 |
| 12 Jan 2024 | 417.00 | 417.00 | 405.00 | 407.00 | 393.07 | 32,375 |
| 11 Jan 2024 | 403.00 | 414.00 | 403.00 | 405.00 | 391.14 | 24,757 |
| 10 Jan 2024 | 402.00 | 411.49 | 402.00 | 403.00 | 389.21 | 22,959 |
| 09 Jan 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 391.14 | 906 |
| 08 Jan 2024 | 403.00 | 417.00 | 402.00 | 404.00 | 390.17 | 40,882 |
| 05 Jan 2024 | 402.00 | 420.00 | 402.00 | 415.00 | 400.80 | 30,802 |
| 04 Jan 2024 | 414.00 | 414.00 | 403.00 | 406.00 | 392.11 | 50,833 |
| 03 Jan 2024 | 417.00 | 417.00 | 404.00 | 413.00 | 398.87 | 121,770 |
| 02 Jan 2024 | 412.00 | 417.00 | 405.00 | 406.00 | 392.11 | 54,594 |
| 29 Dec 2023 | 415.00 | 415.00 | 406.00 | 415.00 | 400.80 | 27,115 |
| 28 Dec 2023 | 415.00 | 420.00 | 404.00 | 416.00 | 401.76 | 9,804 |
| 27 Dec 2023 | 420.00 | 420.00 | 404.00 | 415.00 | 400.80 | 76,650 |
| 22 Dec 2023 | 410.00 | 420.10 | 410.00 | 410.00 | 395.97 | 401,792 |
| 21 Dec 2023 | 410.00 | 425.00 | 391.00 | 415.00 | 400.80 | 308,577 |
| 20 Dec 2023 | 440.00 | 452.65 | 435.00 | 435.00 | 420.11 | 24,726 |
| 19 Dec 2023 | 440.00 | 454.00 | 440.00 | 444.00 | 428.81 | 19,886 |
| 18 Dec 2023 | 436.00 | 455.00 | 436.00 | 440.00 | 424.94 | 5,827 |
| 15 Dec 2023 | 435.00 | 460.00 | 435.00 | 460.00 | 444.26 | 13,810 |
| 14 Dec 2023 | 435.00 | 454.96 | 435.00 | 443.00 | 427.84 | 72,851 |
| 13 Dec 2023 | 435.00 | 460.00 | 435.00 | 438.00 | 423.01 | 31,869 |
| 12 Dec 2023 | 436.00 | 455.00 | 436.00 | 445.00 | 429.77 | 7,816 |
| 11 Dec 2023 | 435.00 | 460.00 | 435.00 | 452.00 | 436.53 | 7,326 |
| 08 Dec 2023 | 435.00 | 459.00 | 435.00 | 445.00 | 429.77 | 19,871 |
| 07 Dec 2023 | 435.00 | 459.00 | 435.00 | 437.00 | 422.05 | 15,224 |
| 06 Dec 2023 | 440.00 | 452.00 | 440.00 | 450.00 | 434.60 | 7,652 |
| 05 Dec 2023 | 440.00 | 459.00 | 440.00 | 444.00 | 428.81 | 16,589 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.