UK markets closed

HSS Hire Group plc (HSS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
19.30+0.75 (+4.04%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Jun 202119.4020.0018.1019.3019.30366,846
22 Jun 202118.9019.0018.1718.5518.55262,122
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
04 May 202120.0022.0019.2019.2019.201,049,186
30 Apr 202120.8022.2020.0021.0021.00624,944
29 Apr 202120.0023.0019.0020.4020.402,520,536
28 Apr 202120.0020.8019.9920.0020.001,189,221
27 Apr 202120.0020.6019.1020.6020.60456,155
26 Apr 202121.0021.0019.0020.5020.50213,967
23 Apr 202119.2020.8018.6020.0020.001,009,853
22 Apr 202119.9021.2819.0020.4020.401,266,295
21 Apr 202119.2021.8019.0021.0021.00937,891
20 Apr 202120.6021.4018.0920.2020.201,709,733
19 Apr 202122.4023.8019.5021.1021.102,087,590
16 Apr 202124.8025.0022.2023.6023.601,458,791
15 Apr 202122.6025.0021.2023.8023.801,837,886
14 Apr 202121.2022.6020.8221.8021.80971,639
13 Apr 202121.2022.2020.2021.2021.20655,313
12 Apr 202121.2021.8320.0020.8020.801,368,418
09 Apr 202121.6021.8019.8021.2021.201,254,823
08 Apr 202121.4022.0019.9420.4020.401,847,103
07 Apr 202120.4021.8020.0020.4020.404,203,015
06 Apr 202119.0021.0018.6019.6019.602,720,153
01 Apr 202117.1019.0017.0018.0018.001,284,664
31 Mar 202117.2018.0017.0017.4017.401,229,114
30 Mar 202117.2017.5016.3816.8516.851,433,433
29 Mar 202116.5017.2015.1016.8516.852,422,553
26 Mar 202115.7016.5015.1015.8515.8550,342,168
25 Mar 202116.5016.5015.1015.6515.651,348,655
24 Mar 202116.0016.4015.1015.8515.85215,888
23 Mar 202115.6016.5015.1015.9515.95757,846
22 Mar 202115.4016.5015.0015.8515.85651,265
19 Mar 202116.0016.9015.0016.0016.001,373,882
18 Mar 202117.1017.1015.5016.2016.20765,076
17 Mar 202117.0018.0015.8116.0016.001,879,599
16 Mar 202116.0017.6015.0516.7016.706,865,935
15 Mar 202113.3016.0013.2715.4515.459,309,440
12 Mar 202112.8013.6812.4013.0013.00827,819
11 Mar 202112.1013.2012.1012.5512.552,072,102
10 Mar 202112.9012.9012.3212.8012.80414,253
09 Mar 202112.5013.0012.1013.0013.00603,436
08 Mar 202113.0013.2012.3012.5012.50968,579
05 Mar 202113.2013.2012.1013.0013.00610,792
04 Mar 202113.1013.9012.5013.0013.001,658,463
03 Mar 202112.6013.2012.3012.8012.801,115,020
02 Mar 202112.6014.0012.0012.4512.451,414,683
01 Mar 202112.3012.7011.8012.0512.05888,671
26 Feb 202111.6012.6011.5012.0012.00391,795
25 Feb 202111.7012.5011.5012.2012.201,197,692
24 Feb 202111.7012.3011.7011.9511.95370,709
23 Feb 202112.0012.5011.5011.8011.80765,354
22 Feb 202111.8012.5011.5611.9511.95730,965
19 Feb 202112.2012.8011.5011.6011.601,174,371
18 Feb 202111.8012.8011.7012.4012.40973,969
17 Feb 202112.7012.7011.7012.3012.30359,337
16 Feb 202112.0012.8011.7012.2512.25263,864
15 Feb 202111.8012.8011.6012.1512.151,255,794
12 Feb 202112.0012.4011.6011.9011.90547,583
11 Feb 202112.5012.6511.8012.2512.25224,628
10 Feb 202112.5012.5011.8012.1012.10273,564
09 Feb 202112.2012.9011.5012.0012.00478,028
08 Feb 202112.0012.8011.6012.2012.201,646,444
05 Feb 202112.4012.4011.6012.1512.15434,921
04 Feb 202112.4012.5011.8012.0512.05355,884
03 Feb 202111.5012.3011.1012.3012.301,048,944
02 Feb 202111.3012.5011.0012.2012.20449,677
01 Feb 202112.0012.5011.5011.9011.90976,928
29 Jan 202110.9011.9010.7011.4511.451,363,399
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...