UK Markets close in 8 hrs 6 mins

HSS Hire Group plc (HSS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
17.20+0.15 (+0.88%)
As of 3:44PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202117.4017.9016.9017.0017.00289,604
22 Sept 202117.3017.3016.1017.2017.20103,237
21 Sept 202117.0017.4016.1017.0517.05101,192
20 Sept 202117.0017.3016.0017.3017.30418,690
17 Sept 202116.8017.4016.5016.8516.85219,953
16 Sept 202116.8017.4016.7516.9016.90205,257
15 Sept 202117.1017.5016.6017.5017.50145,283
14 Sept 202117.0017.9015.6617.5017.501,250,536
13 Sept 202117.4817.6017.0017.6017.6067,472
10 Sept 202117.6417.9017.5317.7517.7544,003
09 Sept 202117.5018.9017.2518.1518.15259,706
08 Sept 202117.6018.9017.4817.5017.50133,323
07 Sept 202118.0018.9017.6018.3018.30122,519
06 Sept 202117.8018.9017.1717.8517.85262,891
03 Sept 202117.8018.9017.8018.4018.40101,707
02 Sept 202117.9019.1017.8018.2518.25100,147
01 Sept 202118.0019.2017.8018.4018.4057,783
31 Aug 202118.9619.4018.0018.5018.5030,421
27 Aug 202118.0019.1018.0018.3018.3057,287
26 Aug 202118.0019.4018.0018.7018.7077,254
25 Aug 202118.0019.4017.7718.6518.65251,816
24 Aug 202118.0019.0017.7018.3018.30182,501
23 Aug 202118.0019.0017.8018.2518.25168,786
20 Aug 202118.0019.2018.0018.2018.20243,683
19 Aug 202118.0019.1018.0018.7018.7034,432
18 Aug 202118.4019.7018.0018.4018.4032,821
17 Aug 202118.5019.3018.0018.9018.9056,124
16 Aug 202118.1020.0017.6019.0019.00305,812
13 Aug 202118.2019.7018.1319.0019.0043,364
12 Aug 202118.2019.6018.2018.8518.8534,807
11 Aug 202118.2019.6018.2018.5018.5060,006
10 Aug 202118.2019.1018.2018.6518.6521,264
09 Aug 202118.2019.5018.2018.4018.40155,548
06 Aug 202119.1019.1018.4018.6518.6540,537
05 Aug 202118.5019.2018.3018.7018.7026,846
04 Aug 202119.4019.5018.2018.4518.45621,250
03 Aug 202118.7020.0018.2018.4018.40125,395
02 Aug 202119.1019.9018.5019.1519.1577,051
30 Jul 202118.5019.8018.4018.6018.60162,529
29 Jul 202118.5019.4418.5019.1019.1013,179
28 Jul 202118.5019.3718.5019.0519.0546,851
27 Jul 202119.8020.4018.5018.7518.75136,325
26 Jul 202118.5019.8018.5019.1519.1575,421
23 Jul 202118.5020.0018.1020.0020.00335,356
22 Jul 202119.5019.8018.0019.0019.00134,784
21 Jul 202119.4019.9018.1019.7019.70204,694
20 Jul 202117.6019.5017.6019.5019.50353,118
19 Jul 202120.0020.4016.9217.8017.80533,011
16 Jul 202118.7019.5018.6018.6018.60324,036
15 Jul 202118.8020.0018.7018.7018.70134,479
14 Jul 202118.9019.9018.8018.9018.90140,229
13 Jul 20210.190.200.190.190.19299,002
12 Jul 202120.0020.0019.2020.0020.0034,305
09 Jul 202119.9020.0419.1019.7519.75489,829
08 Jul 202119.5020.0019.1019.9519.95274,827
07 Jul 202120.2020.2018.9020.0020.00321,706
06 Jul 202120.0020.4018.9019.7019.70313,381
05 Jul 202119.9020.4019.1020.0020.00420,112
02 Jul 202119.7019.9019.0019.3019.30448,740
01 Jul 202119.9020.0019.0119.2519.25407,605
30 Jun 202119.9022.2018.8019.2519.252,650,071
29 Jun 202119.1019.8018.0018.8018.80558,219
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202118.1019.9018.1018.5518.55401,034
18 Jun 202118.0019.6018.0019.1019.10310,107
17 Jun 202119.9020.4018.0018.5018.50491,621
16 Jun 202120.2020.7019.1019.8019.80237,269
15 Jun 202120.0020.4019.3320.0020.00507,281
14 Jun 202120.0020.8020.0020.2020.20286,793
11 Jun 202120.2020.8020.2020.5020.50210,881
10 Jun 202119.3020.7519.1020.0020.00186,114
09 Jun 202120.2021.0020.0020.3020.30240,179
08 Jun 202120.6020.7520.0020.0020.00182,356
07 Jun 202120.6020.6019.4220.6020.60783,425
04 Jun 202119.5020.4019.1019.7519.75615,836
03 Jun 202119.6020.8019.5019.5019.50230,738
02 Jun 202120.0020.8019.6019.9519.95154,674
01 Jun 202119.6021.0019.6020.3020.301,213,792
28 May 202119.1020.8019.1019.8519.85708,513
27 May 202119.1019.4017.5019.2019.20128,047
26 May 202119.8019.8018.1019.2019.20414,237
25 May 202118.5019.1018.1019.1019.10472,004
24 May 202118.0018.2017.0017.8517.85314,741
21 May 202118.0018.0016.5017.5017.50266,408
20 May 202116.7017.9015.5017.5517.551,510,344
19 May 202118.0018.6016.8017.5517.55361,686
18 May 202117.5018.6016.9218.1518.15473,133
17 May 202118.3019.9016.1518.2018.201,436,327
14 May 202118.5019.9018.2018.9018.90180,006
13 May 202118.6019.9018.5019.2019.20171,508
12 May 202118.9020.0018.5019.4019.40367,485
11 May 202118.6019.7218.5018.9018.90538,745
10 May 202119.8020.8018.2019.6019.60394,378
07 May 202120.0020.8018.6020.0020.00518,287
06 May 202119.1020.8018.9019.4019.40588,562
05 May 202119.9020.4018.3019.3019.301,259,416
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...