UK markets open in 6 hours 52 minutes
NIKKEI 225
38,460.08 0.00 (0.00%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.69 -0.12 (-0.14%) GOLD FUTURES
2,328.20 -10.20 (-0.44%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,605.86 -1,858.21 (-3.48%)
HSS Hire Group plc (HSS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 7.65 | 7.65 | 5,036 |
| 23 Apr 2024 | 8.40 | 8.73 | 7.56 | 8.00 | 8.00 | 1,890,780 |
| 22 Apr 2024 | 8.50 | 8.51 | 8.05 | 8.36 | 8.36 | 362,233 |
| 19 Apr 2024 | 9.34 | 9.34 | 8.00 | 8.54 | 8.54 | 998,188 |
| 18 Apr 2024 | 8.12 | 8.20 | 8.00 | 8.00 | 8.00 | 551,852 |
| 17 Apr 2024 | 8.20 | 9.15 | 7.99 | 8.01 | 8.01 | 166,402 |
| 16 Apr 2024 | 8.30 | 9.34 | 8.16 | 8.24 | 8.24 | 276,286 |
| 15 Apr 2024 | 8.20 | 9.04 | 8.20 | 8.50 | 8.50 | 242,212 |
| 12 Apr 2024 | 8.10 | 8.98 | 8.10 | 8.54 | 8.54 | 311,729 |
| 11 Apr 2024 | 8.30 | 8.61 | 8.10 | 8.32 | 8.32 | 462,243 |
| 10 Apr 2024 | 8.44 | 8.80 | 8.00 | 8.34 | 8.34 | 364,372 |
| 09 Apr 2024 | 9.89 | 9.90 | 8.50 | 8.65 | 8.65 | 350,259 |
| 08 Apr 2024 | 8.52 | 9.78 | 8.44 | 9.15 | 9.15 | 213,375 |
| 05 Apr 2024 | 8.42 | 9.68 | 8.40 | 8.76 | 8.76 | 529,142 |
| 04 Apr 2024 | 8.60 | 8.65 | 8.56 | 8.56 | 8.56 | 871,627 |
| 03 Apr 2024 | 8.86 | 9.18 | 8.50 | 8.80 | 8.80 | 631,027 |
| 02 Apr 2024 | 10.00 | 10.00 | 9.20 | 9.22 | 9.22 | 681,625 |
| 28 Mar 2024 | 8.74 | 9.80 | 8.74 | 9.63 | 9.63 | 1,143,802 |
| 27 Mar 2024 | 8.64 | 8.97 | 8.20 | 8.95 | 8.95 | 593,156 |
| 26 Mar 2024 | 8.24 | 9.00 | 8.19 | 8.36 | 8.36 | 483,552 |
| 25 Mar 2024 | 8.00 | 8.38 | 7.90 | 8.04 | 8.04 | 934,763 |
| 22 Mar 2024 | 7.92 | 8.00 | 7.78 | 7.99 | 7.99 | 1,603,565 |
| 21 Mar 2024 | 7.92 | 8.00 | 7.40 | 7.92 | 7.92 | 1,060,502 |
| 20 Mar 2024 | 8.00 | 8.00 | 7.46 | 7.85 | 7.85 | 1,249,161 |
| 19 Mar 2024 | 7.96 | 8.08 | 7.74 | 7.90 | 7.90 | 5,605,753 |
| 18 Mar 2024 | 7.80 | 8.00 | 7.79 | 7.90 | 7.90 | 1,777,384 |
| 15 Mar 2024 | 7.80 | 8.00 | 7.57 | 7.92 | 7.92 | 643,506 |
| 14 Mar 2024 | 8.50 | 8.50 | 7.70 | 7.86 | 7.86 | 1,501,109 |
| 13 Mar 2024 | 8.18 | 8.50 | 7.92 | 8.21 | 8.21 | 1,066,317 |
| 12 Mar 2024 | 8.30 | 8.50 | 8.20 | 8.20 | 8.20 | 249,574 |
| 11 Mar 2024 | 8.33 | 8.98 | 8.20 | 8.30 | 8.30 | 450,121 |
| 08 Mar 2024 | 8.52 | 8.61 | 8.20 | 8.30 | 8.30 | 360,230 |
| 07 Mar 2024 | 9.00 | 9.38 | 7.93 | 8.65 | 8.65 | 1,258,795 |
| 06 Mar 2024 | 8.98 | 9.00 | 8.80 | 8.90 | 8.90 | 192,578 |
| 05 Mar 2024 | 8.98 | 9.00 | 8.55 | 8.74 | 8.74 | 201,543 |
| 04 Mar 2024 | 9.00 | 9.48 | 8.50 | 8.85 | 8.85 | 531,893 |
| 01 Mar 2024 | 9.20 | 9.48 | 8.56 | 9.14 | 9.14 | 180,088 |
| 29 Feb 2024 | 9.10 | 9.48 | 8.84 | 9.14 | 9.14 | 131,761 |
| 28 Feb 2024 | 9.00 | 9.48 | 8.82 | 9.20 | 9.20 | 146,561 |
| 27 Feb 2024 | 9.00 | 9.68 | 8.95 | 9.24 | 9.24 | 209,653 |
| 26 Feb 2024 | 9.50 | 9.70 | 8.86 | 9.40 | 9.40 | 338,410 |
| 23 Feb 2024 | 9.70 | 9.98 | 9.55 | 9.60 | 9.60 | 30,139 |
| 22 Feb 2024 | 9.62 | 9.98 | 9.60 | 9.60 | 9.60 | 264,332 |
| 21 Feb 2024 | 9.44 | 10.00 | 9.44 | 9.76 | 9.76 | 85,364 |
| 20 Feb 2024 | 9.46 | 10.00 | 9.44 | 9.80 | 9.80 | 73,924 |
| 19 Feb 2024 | 9.46 | 9.93 | 9.46 | 9.75 | 9.75 | 22,847 |
| 16 Feb 2024 | 9.62 | 10.00 | 9.40 | 9.69 | 9.69 | 245,331 |
| 15 Feb 2024 | 9.61 | 9.91 | 9.61 | 9.71 | 9.71 | 244,358 |
| 14 Feb 2024 | 9.94 | 10.00 | 9.12 | 9.63 | 9.63 | 199,646 |
| 13 Feb 2024 | 9.70 | 9.70 | 9.10 | 9.70 | 9.70 | 421,345 |
| 12 Feb 2024 | 9.70 | 10.45 | 9.52 | 9.76 | 9.76 | 300,398 |
| 09 Feb 2024 | 9.22 | 10.00 | 9.22 | 9.79 | 9.79 | 13,685 |
| 08 Feb 2024 | 9.50 | 9.98 | 9.10 | 9.69 | 9.69 | 196,619 |
| 07 Feb 2024 | 9.70 | 10.00 | 9.64 | 9.64 | 9.64 | 161,347 |
| 06 Feb 2024 | 10.00 | 10.00 | 9.72 | 9.85 | 9.85 | 320,550 |
| 05 Feb 2024 | 9.96 | 10.50 | 9.50 | 9.85 | 9.85 | 133,462 |
| 02 Feb 2024 | 10.30 | 10.30 | 10.02 | 10.05 | 10.05 | 72,821 |
| 01 Feb 2024 | 10.25 | 10.25 | 9.80 | 10.10 | 10.10 | 190,203 |
| 31 Jan 2024 | 10.24 | 10.25 | 10.24 | 9.99 | 9.99 | 2,200 |
| 30 Jan 2024 | 10.00 | 10.25 | 9.50 | 10.13 | 10.13 | 97,340 |
| 29 Jan 2024 | 10.30 | 10.35 | 10.20 | 10.20 | 10.20 | 152,646 |
| 26 Jan 2024 | 10.30 | 11.15 | 10.20 | 10.25 | 10.25 | 167,254 |
| 25 Jan 2024 | 10.30 | 11.00 | 10.20 | 10.20 | 10.20 | 392,618 |
| 24 Jan 2024 | 10.30 | 10.50 | 10.05 | 10.25 | 10.25 | 154,132 |
| 23 Jan 2024 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | 58,511 |
| 22 Jan 2024 | 10.30 | 10.46 | 10.30 | 10.30 | 10.30 | 61,525 |
| 19 Jan 2024 | 10.45 | 10.85 | 10.40 | 10.40 | 10.40 | 49,100 |
| 18 Jan 2024 | 10.70 | 10.70 | 10.42 | 10.45 | 10.45 | 347,436 |
| 17 Jan 2024 | 10.80 | 11.00 | 10.50 | 10.80 | 10.80 | 150,308 |
| 16 Jan 2024 | 10.94 | 10.94 | 10.74 | 10.85 | 10.85 | 56,145 |
| 15 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 12 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 31,078 |
| 11 Jan 2024 | 11.45 | 11.45 | 10.93 | 11.18 | 11.18 | 26,665 |
| 10 Jan 2024 | 10.95 | 11.45 | 10.90 | 11.23 | 11.23 | 109,337 |
| 09 Jan 2024 | 10.90 | 11.05 | 11.05 | 11.23 | 11.23 | 183,348 |
| 08 Jan 2024 | 11.00 | 11.50 | 10.90 | 10.90 | 10.90 | 174,460 |
| 05 Jan 2024 | 10.75 | 11.95 | 10.43 | 11.02 | 11.02 | 526,200 |
| 04 Jan 2024 | 11.30 | 11.45 | 10.80 | 10.80 | 10.80 | 11,474,414 |
| 03 Jan 2024 | 12.00 | 12.00 | 10.80 | 11.60 | 11.60 | 422,562 |
| 02 Jan 2024 | 11.00 | 11.95 | 11.00 | 11.55 | 11.55 | 19,678,189 |
| 29 Dec 2023 | 11.20 | 11.88 | 11.20 | 11.70 | 11.70 | 24,817 |
| 28 Dec 2023 | 11.05 | 12.00 | 11.02 | 11.57 | 11.57 | 190,073 |
| 27 Dec 2023 | 11.12 | 12.00 | 11.05 | 11.52 | 11.52 | 13,035 |
| 22 Dec 2023 | 11.00 | 11.60 | 11.00 | 11.30 | 11.30 | 88,462 |
| 21 Dec 2023 | 12.00 | 12.00 | 11.02 | 11.30 | 11.30 | 46,350 |
| 20 Dec 2023 | 11.95 | 11.95 | 10.85 | 11.60 | 11.60 | 879,612 |
| 19 Dec 2023 | 11.45 | 11.83 | 10.80 | 11.55 | 11.55 | 400,318 |
| 18 Dec 2023 | 10.55 | 11.50 | 10.50 | 11.23 | 11.23 | 358,836 |
| 15 Dec 2023 | 10.25 | 11.00 | 10.25 | 10.73 | 10.73 | 124,331 |
| 14 Dec 2023 | 10.90 | 11.00 | 10.30 | 10.52 | 10.52 | 1,057,842 |
| 13 Dec 2023 | 10.20 | 10.95 | 9.85 | 10.10 | 10.10 | 244,485 |
| 12 Dec 2023 | 10.20 | 10.50 | 9.65 | 9.90 | 9.90 | 1,190,380 |
| 11 Dec 2023 | 10.50 | 10.50 | 10.00 | 10.35 | 10.35 | 51,179 |
| 08 Dec 2023 | 10.20 | 10.75 | 10.00 | 10.25 | 10.25 | 99,797 |
| 07 Dec 2023 | 10.95 | 10.95 | 10.19 | 10.27 | 10.27 | 71,870 |
| 06 Dec 2023 | 10.85 | 10.95 | 10.20 | 10.32 | 10.32 | 371,535 |
| 05 Dec 2023 | 10.45 | 10.64 | 10.30 | 10.38 | 10.38 | 327,415 |
| 04 Dec 2023 | 11.00 | 11.00 | 10.47 | 10.73 | 10.73 | 113,313 |
| 01 Dec 2023 | 10.65 | 10.75 | 10.00 | 10.65 | 10.65 | 557,194 |
| 30 Nov 2023 | 10.40 | 10.77 | 9.80 | 10.60 | 10.60 | 359,921 |
| *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.