Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

HSS Hire Group plc (HSS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

12.10

+0.10

(+0.83%)

As of 01:51PM GMT. Market open.

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	12.06	12.39	11.95	12.10	12.10	608,102
23 Mar 2023	12.00	12.35	11.80	12.00	12.00	528,721
22 Mar 2023	11.80	12.00	11.70	11.70	11.70	7,701,855
21 Mar 2023	11.84	12.95	11.70	11.90	11.90	1,533,812
20 Mar 2023	12.20	12.20	11.80	12.10	12.10	156,129
17 Mar 2023	12.30	13.70	12.15	12.20	12.20	186,700
16 Mar 2023	12.80	12.80	12.20	12.30	12.30	471,226
15 Mar 2023	12.70	12.85	12.30	12.85	12.85	250,770
14 Mar 2023	12.30	12.70	12.30	12.60	12.60	1,350,900
13 Mar 2023	12.65	12.95	12.05	12.55	12.55	828,829
10 Mar 2023	12.80	13.00	12.50	12.80	12.80	383,899
09 Mar 2023	12.60	12.95	12.50	12.65	12.65	101,890
08 Mar 2023	12.60	13.20	12.38	12.90	12.90	695,600
07 Mar 2023	12.65	13.00	12.60	12.60	12.60	80,837
06 Mar 2023	12.80	13.47	12.60	12.60	12.60	328,067
03 Mar 2023	13.50	14.00	12.45	13.50	13.50	331,401
02 Mar 2023	13.00	14.29	12.55	13.98	13.98	1,756,226
01 Mar 2023	12.20	12.50	12.09	12.23	12.23	343,569
28 Feb 2023	12.50	12.50	12.00	12.35	12.35	19,875
27 Feb 2023	12.20	12.50	12.20	12.35	12.35	340,643
24 Feb 2023	12.80	12.80	11.88	12.23	12.23	224,263
23 Feb 2023	12.20	13.00	12.20	12.60	12.60	62,511
22 Feb 2023	12.28	12.95	12.28	12.60	12.60	50,324
21 Feb 2023	12.30	12.95	12.05	12.50	12.50	267,664
20 Feb 2023	12.73	12.73	12.33	12.65	12.65	34,141
17 Feb 2023	12.95	12.95	12.30	12.65	12.65	16,011
16 Feb 2023	12.15	13.00	12.10	12.65	12.65	224,880
15 Feb 2023	12.25	12.50	12.00	12.25	12.25	75,255
14 Feb 2023	12.30	12.60	12.13	12.35	12.35	177,766
13 Feb 2023	12.30	12.95	12.10	12.30	12.30	210,592
10 Feb 2023	12.38	13.00	12.00	12.50	12.50	122,960
09 Feb 2023	12.05	12.95	12.00	12.30	12.30	166,635
08 Feb 2023	12.20	12.95	11.90	12.25	12.25	291,257
07 Feb 2023	12.50	12.50	12.00	12.40	12.40	125,399
06 Feb 2023	12.20	12.55	12.00	12.30	12.30	19,925
03 Feb 2023	12.10	12.95	11.94	12.55	12.55	1,218,302
02 Feb 2023	12.40	12.50	12.00	12.10	12.10	226,524
01 Feb 2023	12.20	12.20	12.02	12.20	12.20	418,467
31 Jan 2023	12.25	12.95	11.95	12.00	12.00	318,676
30 Jan 2023	12.25	13.15	12.23	12.63	12.63	121,894
27 Jan 2023	12.23	12.47	12.23	12.35	12.35	66,667
26 Jan 2023	12.55	12.56	12.40	12.50	12.50	66,072
25 Jan 2023	12.50	12.70	12.50	12.52	12.52	103,186
24 Jan 2023	12.60	13.15	12.35	12.60	12.60	487,138
23 Jan 2023	12.65	13.15	12.50	12.50	12.50	325,000
20 Jan 2023	12.60	13.00	12.60	12.80	12.80	186,756
19 Jan 2023	13.00	13.20	12.60	12.80	12.80	17,500
18 Jan 2023	12.60	13.20	12.60	12.80	12.80	289,210
17 Jan 2023	12.90	13.95	12.60	12.90	12.90	149,660
16 Jan 2023	13.20	13.95	12.60	12.60	12.60	83,829
13 Jan 2023	13.40	13.95	12.70	12.90	12.90	179,545
12 Jan 2023	12.60	14.00	12.60	14.00	14.00	48,899
11 Jan 2023	13.01	13.20	12.97	12.95	12.95	24,174
10 Jan 2023	12.80	13.20	12.50	12.85	12.85	138,349
09 Jan 2023	13.00	13.20	13.00	13.10	13.10	49,447
06 Jan 2023	12.70	13.20	12.55	13.20	13.20	94,274
05 Jan 2023	13.20	13.95	12.49	12.85	12.85	141,966
04 Jan 2023	12.60	13.20	12.44	12.85	12.85	28,755
03 Jan 2023	12.80	13.00	12.43	12.70	12.70	34,125
30 Dec 2022	12.40	13.15	12.25	12.50	12.50	54,448
29 Dec 2022	12.80	13.20	12.05	12.40	12.40	78,653
28 Dec 2022	12.68	13.20	12.65	12.95	12.95	11,850
23 Dec 2022	13.00	13.20	13.00	12.90	12.90	7,943
22 Dec 2022	13.00	13.20	12.66	12.90	12.90	30,567
21 Dec 2022	13.20	13.20	12.66	12.90	12.90	84,139
20 Dec 2022	12.90	13.20	12.69	12.75	12.75	232,869
19 Dec 2022	12.95	13.20	12.90	12.90	12.90	76,029
16 Dec 2022	12.80	13.20	12.55	12.90	12.90	284,565
15 Dec 2022	13.20	13.20	12.80	13.00	13.00	714
14 Dec 2022	13.20	13.20	13.18	13.00	13.00	57
13 Dec 2022	12.80	13.20	12.80	13.00	13.00	22,434
12 Dec 2022	12.82	12.82	12.82	13.00	13.00	3,222
09 Dec 2022	13.25	13.95	12.80	13.00	13.00	172,430
08 Dec 2022	13.20	13.95	13.00	13.25	13.25	84,187
07 Dec 2022	13.23	13.95	13.20	13.60	13.60	7,388
06 Dec 2022	13.20	14.00	13.20	13.60	13.60	49
05 Dec 2022	13.95	13.95	13.20	13.60	13.60	30,737
02 Dec 2022	13.20	13.95	13.20	13.60	13.60	37,779
01 Dec 2022	13.20	13.95	13.07	13.40	13.40	178,775
30 Nov 2022	13.25	14.00	13.25	13.65	13.65	60,601
29 Nov 2022	13.40	13.80	13.38	13.40	13.40	27,991
28 Nov 2022	13.25	14.50	13.25	13.70	13.70	45,896
25 Nov 2022	13.00	13.40	13.00	13.40	13.40	74,202
24 Nov 2022	13.00	13.40	12.90	13.20	13.20	38,819
23 Nov 2022	13.20	13.40	13.04	13.20	13.20	4,959
22 Nov 2022	13.00	13.40	12.99	13.20	13.20	42,532
21 Nov 2022	13.20	13.40	12.90	13.20	13.20	163,529
18 Nov 2022	13.20	13.23	13.00	13.00	13.00	94,028
17 Nov 2022	13.38	13.95	13.20	13.30	13.30	11,486
16 Nov 2022	13.20	14.00	13.15	13.20	13.20	13,084
15 Nov 2022	13.40	13.65	13.00	13.00	13.00	210,279
14 Nov 2022	13.40	13.95	13.20	13.50	13.50	83,236
11 Nov 2022	13.40	13.95	13.00	13.45	13.45	237,748
10 Nov 2022	13.38	14.00	12.90	13.55	13.55	30,053
09 Nov 2022	13.00	13.55	12.90	13.00	13.00	37,354
08 Nov 2022	13.10	13.50	12.84	13.05	13.05	197,480
07 Nov 2022	13.45	13.95	13.00	13.10	13.10	345,790
04 Nov 2022	13.71	13.80	13.44	13.65	13.65	98,508
03 Nov 2022	13.60	13.95	13.40	13.40	13.40	78,303
02 Nov 2022	13.83	14.00	13.50	13.75	13.75	102,253
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,390.61-108.99(-1.45%)

FTSE 25018,481.92-248.04(-1.32%)

AIM799.65-7.79(-0.96%)

GBP/EUR1.1368+0.0031(+0.27%)

GBP/USD1.2223-0.0065(-0.5305%)

BTC-GBP22,946.80+516.96(+2.30%)

Luxurious new rental properties to put on your radar

HSS Hire Group plc (HSS.L)

FTSE 100
7,390.61
-108.99(-1.45%)

FTSE 250
18,481.92
-248.04(-1.32%)

AIM
799.65
-7.79(-0.96%)

GBP/EUR
1.1368
+0.0031(+0.27%)

GBP/USD
1.2223
-0.0065(-0.5305%)

BTC-GBP
22,946.80
+516.96(+2.30%)