7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.36

-272.63

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,955.50

-14.10

-0.36%

76,690.71

-1,541.78

-1.97%

Crude Oil Dec 26

96.32

-0.14

-0.15%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote GBp

Hardide plc (HDD.L)

128.00 +1.50 (+1.19%)

At close: 4:35:19 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	125.15	128.00	122.00	128.00	128.00	161,319
Oct 30, 2026	122.50	128.00	121.00	126.50	126.50	379,365
Oct 29, 2026	122.00	125.00	116.00	122.50	122.50	322,514
Oct 28, 2026	123.00	125.00	120.00	124.00	124.00	127,062
Oct 27, 2026	119.00	127.00	117.00	123.00	123.00	420,075
Oct 26, 2026	119.50	121.00	117.00	119.00	119.00	322,719
Oct 23, 2026	113.50	122.00	112.00	119.50	119.50	785,034
Oct 22, 2026	111.50	114.00	106.00	112.00	112.00	418,176
Oct 21, 2026	108.00	115.00	106.00	111.50	111.50	1,244,484
Oct 20, 2026	103.00	107.50	102.00	104.00	104.00	115,522
Oct 19, 2026	106.50	108.00	98.75	103.00	103.00	306,933
Oct 16, 2026	110.50	111.00	104.00	107.00	107.00	241,970
Oct 15, 2026	108.50	112.00	105.00	110.50	110.50	747,066
Oct 14, 2026	104.50	109.00	103.26	108.50	108.50	319,737
Oct 13, 2026	105.00	106.00	102.00	104.50	104.50	184,428
Oct 12, 2026	105.00	107.00	104.00	105.00	105.00	156,074
Oct 9, 2026	104.00	107.00	102.00	105.00	105.00	299,664
Oct 8, 2026	103.50	109.00	102.00	104.00	104.00	325,081
Oct 7, 2026	99.50	105.00	99.60	104.00	104.00	445,554
Oct 6, 2026	99.50	101.00	96.00	99.50	99.50	128,720
Oct 5, 2026	98.50	101.00	98.00	99.50	99.50	77,147
Oct 2, 2026	98.50	101.00	96.00	98.50	98.50	35,114
Oct 1, 2026	99.50	101.00	95.00	98.00	98.00	97,954
Sep 30, 2026	99.50	101.00	98.00	100.00	100.00	65,395
Sep 29, 2026	98.50	102.00	97.00	99.50	99.50	93,867
Sep 28, 2026	97.50	101.00	95.00	100.00	100.00	330,979
Sep 25, 2026	99.50	101.00	95.00	97.50	97.50	219,850
Sep 24, 2026	95.50	101.00	95.33	99.00	99.00	242,687
Sep 23, 2026	93.50	99.00	93.00	95.50	95.50	279,319
Sep 22, 2026	93.00	96.00	93.00	93.50	93.50	108,075
Sep 21, 2026	90.00	94.00	89.00	93.00	93.00	135,626
Sep 18, 2026	90.00	91.37	87.00	90.00	90.00	81,418
Sep 17, 2026	92.50	94.00	88.25	90.00	90.00	81,136
Sep 16, 2026	95.50	97.00	91.00	92.50	92.50	63,745
Sep 15, 2026	94.50	101.00	93.13	95.50	95.50	389,468
Sep 14, 2026	91.00	95.00	86.00	94.00	94.00	621,940
Sep 11, 2026	80.50	87.90	79.44	87.50	87.50	404,653
Sep 10, 2026	82.00	83.00	78.50	82.00	82.00	183,221
Sep 9, 2026	84.50	85.00	81.00	82.00	82.00	211,388
Sep 8, 2026	86.00	87.00	84.00	84.50	84.50	70,719
Sep 7, 2026	87.00	89.00	85.00	86.00	86.00	38,943
Sep 4, 2026	87.00	89.00	84.00	87.00	87.00	118,198
Sep 3, 2026	86.50	89.00	85.00	87.00	87.00	59,671
Sep 2, 2026	88.25	88.72	83.00	86.50	86.50	197,714
Sep 1, 2026	91.50	94.00	87.00	88.25	88.25	220,734
Aug 28, 2026	91.50	92.00	91.00	91.50	91.50	38,466
Aug 27, 2026	95.00	95.98	91.00	91.50	91.50	119,260
Aug 26, 2026	96.50	98.00	94.00	95.00	95.00	105,797
Aug 25, 2026	96.50	99.00	94.50	96.50	96.50	211,449
Aug 24, 2026	97.50	98.50	94.00	96.50	96.50	98,295
Aug 21, 2026	93.00	99.00	92.00	97.50	97.50	287,759
Aug 20, 2026	88.00	93.00	87.00	92.00	92.00	166,392
Aug 19, 2026	91.00	93.00	87.00	88.00	88.00	218,664
Aug 18, 2026	82.00	91.20	81.00	90.00	90.00	415,741
Aug 17, 2026	83.50	85.00	80.00	82.00	82.00	341,895
Aug 14, 2026	86.00	86.99	81.00	84.00	84.00	492,892
Aug 13, 2026	88.50	89.00	83.00	86.00	86.00	668,545
Aug 12, 2026	90.50	91.00	86.00	88.50	88.50	596,132
Aug 11, 2026	98.50	100.00	88.15	91.00	91.00	596,390
Aug 10, 2026	100.00	100.00	95.00	98.50	98.50	366,231
Aug 7, 2026	100.50	103.00	98.00	100.00	100.00	149,503
Aug 6, 2026	103.00	105.00	96.00	100.50	100.50	332,152
Aug 5, 2026	107.00	108.00	101.00	106.00	106.00	302,671
Aug 4, 2026	106.50	108.00	104.55	107.00	107.00	196,103
Aug 3, 2026	103.50	108.00	102.00	106.50	106.50	359,212
Jul 31, 2026	101.00	105.00	99.50	103.50	103.50	139,833
Jul 30, 2026	100.00	104.20	96.52	101.00	101.00	211,607
Jul 29, 2026	105.00	106.00	99.60	100.50	100.50	197,911
Jul 28, 2026	102.00	110.00	100.00	105.00	105.00	422,181
Jul 27, 2026	94.50	105.00	93.00	105.00	105.00	528,313
Jul 24, 2026	95.50	97.00	93.00	94.50	94.50	184,167
Jul 23, 2026	104.00	105.75	93.00	95.50	95.50	656,669
Jul 22, 2026	79.00	104.00	80.03	103.00	103.00	2,583,768
Jul 21, 2026	74.00	75.00	72.00	74.50	74.50	175,300
Jul 20, 2026	75.50	76.00	73.00	74.00	74.00	106,174
Jul 17, 2026	75.50	79.00	74.00	75.50	75.50	364,637
Jul 16, 2026	73.00	77.00	73.95	75.50	75.50	252,454
Jul 15, 2026	71.50	74.00	71.00	73.00	73.00	58,046
Jul 14, 2026	71.00	74.00	70.05	71.50	71.50	137,098
Jul 13, 2026	71.00	72.00	70.55	72.00	72.00	84,486
Jul 10, 2026	69.00	72.00	69.88	71.00	71.00	113,195
Jul 9, 2026	66.00	70.00	64.22	69.00	69.00	145,136
Jul 8, 2026	68.50	68.25	63.25	66.00	66.00	183,173
Jul 7, 2026	68.50	70.00	67.00	68.50	68.50	177,052
Jul 6, 2026	69.00	71.00	67.00	68.50	68.50	89,988
Jul 3, 2026	68.00	70.46	66.47	69.00	69.00	63,248
Jul 2, 2026	68.00	69.80	66.42	68.00	68.00	41,963
Jul 1, 2026	71.00	72.00	66.00	68.00	68.00	148,438
Jun 30, 2026	70.50	75.00	69.15	71.00	71.00	335,047
Jun 29, 2026	66.50	73.00	65.57	72.00	72.00	213,214
Jun 26, 2026	70.50	72.00	63.78	65.50	65.50	504,740
Jun 25, 2026	70.50	72.00	69.00	70.50	70.50	94,267
Jun 24, 2026	71.50	72.00	70.11	70.50	70.50	164,667
Jun 23, 2026	74.00	75.00	71.05	71.50	71.50	153,353
Jun 22, 2026	74.50	76.00	72.35	74.00	74.00	196,346
Jun 19, 2026	77.00	79.56	66.00	74.50	74.50	577,469
Jun 18, 2026	74.50	77.58	72.55	77.00	77.00	802,625
Jun 17, 2026	68.00	74.74	67.50	73.50	73.50	525,506
Jun 16, 2026	65.50	69.95	65.55	68.00	68.00	673,356
Jun 15, 2026	60.00	67.99	59.33	65.50	65.50	452,375
Jun 12, 2026	59.50	60.45	58.06	60.00	60.00	79,114
Jun 11, 2026	61.50	61.99	55.64	59.50	59.50	357,080
Jun 10, 2026	62.50	63.74	57.55	61.50	61.50	179,145
Jun 9, 2026	63.50	67.49	63.13	63.50	63.50	409,843
Jun 8, 2026	62.00	64.89	58.25	63.50	63.50	364,364
Jun 5, 2026	66.00	66.50	57.13	61.00	61.00	1,075,826
Jun 4, 2026	67.00	68.98	64.00	66.00	66.00	147,098
Jun 3, 2026	66.50	69.90	65.05	68.00	68.00	910,049
Jun 2, 2026	70.00	70.68	61.00	66.50	66.50	792,685
Jun 1, 2026	64.50	72.00	63.77	70.00	70.00	653,652
May 29, 2026	59.00	66.50	58.00	64.50	64.50	734,733
May 28, 2026	60.00	61.00	58.07	59.00	59.00	530,432
May 27, 2026	55.00	64.00	55.02	60.00	60.00	1,791,082
May 26, 2026	51.00	52.00	48.01	51.00	51.00	468,294
May 22, 2026	41.50	51.00	40.00	50.00	50.00	1,545,011
May 21, 2026	41.50	43.10	36.20	41.50	41.50	846,663
May 20, 2026	38.00	39.00	35.13	38.50	38.50	385,741
May 19, 2026	38.50	40.90	37.05	38.50	38.50	202,813
May 18, 2026	39.00	40.00	37.01	38.50	38.50	349,902
May 15, 2026	36.50	40.95	36.22	39.00	39.00	123,658
May 14, 2026	37.00	38.00	36.03	37.00	37.00	233,318
May 13, 2026	36.00	37.94	35.30	37.00	37.00	77,224
May 12, 2026	38.00	39.00	35.35	36.00	36.00	110,457
May 11, 2026	35.50	38.10	35.08	38.00	38.00	332,430
May 8, 2026	40.00	41.00	34.17	35.50	35.50	1,530,865
May 7, 2026	40.00	43.00	39.00	40.00	40.00	712,242
May 6, 2026	39.50	41.99	38.01	40.00	40.00	337,853
May 5, 2026	37.50	41.00	36.00	39.50	39.50	1,479,044
May 1, 2026	35.50	39.00	35.70	37.50	37.50	919,507
Apr 30, 2026	36.50	36.87	35.00	35.50	35.50	149,241
Apr 29, 2026	37.00	37.87	34.35	36.50	36.50	374,957
Apr 28, 2026	36.50	39.00	36.00	37.20	37.20	1,240,430
Apr 27, 2026	34.50	35.85	33.08	35.00	35.00	258,054
Apr 24, 2026	31.50	35.09	31.38	34.50	34.50	178,123
Apr 23, 2026	33.00	33.99	30.55	31.50	31.50	199,413
Apr 22, 2026	35.00	34.98	32.00	33.00	33.00	83,677
Apr 21, 2026	35.00	35.98	34.00	35.00	35.00	271,090
Apr 20, 2026	35.00	35.80	34.22	35.00	35.00	67,615
Apr 17, 2026	34.00	35.60	33.00	35.00	35.00	171,172
Apr 16, 2026	34.50	35.97	33.00	34.00	34.00	83,067
Apr 15, 2026	34.50	35.97	33.00	35.00	35.00	87,935
Apr 14, 2026	34.00	35.96	32.10	34.50	34.50	100,523
Apr 13, 2026	34.00	35.96	32.10	34.00	34.00	94,246
Apr 10, 2026	34.00	35.25	32.10	34.00	34.00	65,462
Apr 9, 2026	34.00	35.96	33.88	34.00	34.00	34,106
Apr 8, 2026	32.00	35.70	30.65	34.00	34.00	412,447
Apr 7, 2026	31.50	32.40	30.01	31.50	31.50	26,172
Apr 2, 2026	32.00	32.40	30.15	31.50	31.50	152,619
Apr 1, 2026	32.00	33.00	31.00	32.00	32.00	153,132
Mar 31, 2026	29.50	33.00	30.50	32.00	32.00	181,792
Mar 30, 2026	33.50	33.00	28.65	29.50	29.50	457,758
Mar 27, 2026	33.50	33.80	32.03	33.50	33.50	511,180
Mar 26, 2026	33.50	34.40	32.00	33.50	33.50	308,709
Mar 25, 2026	33.50	34.99	32.33	33.00	33.00	409,716
Mar 24, 2026	33.50	34.89	32.26	33.50	33.50	277,373
Mar 23, 2026	31.50	32.92	30.00	32.00	32.00	313,567
Mar 20, 2026	30.50	35.00	30.85	32.50	32.50	485,076
Mar 19, 2026	32.00	32.80	30.10	30.50	30.50	156,624
Mar 18, 2026	32.00	35.90	31.25	32.00	32.00	638,753
Mar 17, 2026	33.50	34.87	31.55	32.00	32.00	124,292
Mar 16, 2026	33.50	35.00	32.00	33.00	33.00	56,856
Mar 13, 2026	34.00	35.00	32.55	33.50	33.50	145,959
Mar 12, 2026	37.00	36.80	32.10	34.00	34.00	404,582
Mar 11, 2026	37.00	38.00	36.50	37.00	37.00	216,487
Mar 10, 2026	34.00	37.00	34.75	37.00	37.00	345,707
Mar 9, 2026	34.00	35.00	29.50	34.00	34.00	886,330
Mar 6, 2026	35.50	35.94	33.13	34.00	34.00	306,697
Mar 5, 2026	35.50	35.99	35.35	35.50	35.50	72,857
Mar 4, 2026	35.50	36.00	34.35	35.50	35.50	271,230
Mar 3, 2026	38.50	38.86	33.50	35.50	35.50	851,263
Mar 2, 2026	37.50	39.80	38.50	39.80	39.80	391,921
Feb 27, 2026	33.00	40.80	33.25	38.00	38.00	2,034,590
Feb 26, 2026	27.00	34.80	27.60	33.00	33.00	2,234,927
Feb 25, 2026	24.00	24.90	23.00	24.00	24.00	162,617
Feb 24, 2026	26.00	25.30	24.00	24.00	24.00	161,558
Feb 23, 2026	26.00	26.80	25.00	26.00	26.00	21,198
Feb 20, 2026	26.00	27.00	25.46	26.00	26.00	34,657
Feb 19, 2026	25.50	26.85	25.39	26.00	26.00	232,219
Feb 18, 2026	27.00	27.80	25.23	25.50	25.50	263,718
Feb 17, 2026	24.00	30.40	24.55	27.00	27.00	1,247,717
Feb 16, 2026	24.00	25.00	23.05	24.00	24.00	140,974
Feb 13, 2026	24.00	24.40	23.72	24.00	24.00	144,321
Feb 12, 2026	24.00	24.99	23.20	24.00	24.00	82,045
Feb 11, 2026	23.00	24.50	23.49	24.00	24.00	387,401
Feb 10, 2026	23.00	23.80	22.67	23.00	23.00	364,673
Feb 9, 2026	23.00	23.80	22.40	23.00	23.00	88,642
Feb 6, 2026	23.00	23.24	22.00	23.00	23.00	125,198
Feb 5, 2026	24.50	24.90	22.15	23.00	23.00	501,770
Feb 4, 2026	20.70	25.90	21.15	24.50	24.50	1,368,503
Feb 3, 2026	17.75	22.50	18.99	20.70	20.70	1,806,757
Feb 2, 2026	16.00	16.50	15.52	16.00	16.00	102,941
Jan 30, 2026	16.25	16.44	15.51	16.00	16.00	207,857
Jan 29, 2026	17.00	16.82	16.00	16.25	16.25	271,004
Jan 28, 2026	17.00	16.80	16.80	17.00	17.00	32,653
Jan 27, 2026	17.00	16.80	16.53	17.00	17.00	36,335
Jan 26, 2026	17.00	17.49	16.75	17.00	17.00	146,975
Jan 23, 2026	17.50	18.00	16.70	17.00	17.00	517,219
Jan 22, 2026	17.25	17.90	16.60	17.50	17.50	522,232
Jan 21, 2026	16.50	17.27	16.60	16.75	16.75	150,177
Jan 20, 2026	17.00	16.69	16.00	16.50	16.50	100,185
Jan 19, 2026	17.25	17.37	17.02	17.00	17.00	100,018
Jan 16, 2026	17.25	17.44	17.13	17.25	17.25	56,921
Jan 15, 2026	17.50	17.75	17.00	17.25	17.25	97,872
Jan 14, 2026	17.00	17.50	16.72	17.50	17.50	178,367
Jan 13, 2026	16.50	17.46	16.65	17.00	17.00	62,119
Jan 12, 2026	17.00	17.18	16.18	16.50	16.50	106,663
Jan 9, 2026	17.25	17.20	16.51	17.00	17.00	43,051
Jan 8, 2026	17.50	17.97	16.51	17.25	17.25	51,780
Jan 7, 2026	18.00	19.00	17.10	17.50	17.50	217,909
Jan 6, 2026	16.75	18.25	16.27	18.00	18.00	356,172
Jan 5, 2026	17.75	17.81	16.22	16.75	16.75	245,261
Jan 2, 2026	18.50	18.98	17.50	17.75	17.75	312,639
Dec 31, 2025	17.00	18.98	16.75	18.50	18.50	304,564
Dec 30, 2025	19.50	20.00	16.95	17.00	17.00	761,920
Dec 29, 2025	17.75	19.80	17.63	19.50	19.50	396,794
Dec 24, 2025	17.75	18.50	17.45	17.75	17.75	10,163
Dec 23, 2025	18.50	18.80	17.20	17.75	17.75	448,986
Dec 22, 2025	14.75	20.00	14.65	18.50	18.50	1,136,513
Dec 19, 2025	14.75	14.98	14.58	14.75	14.75	109,081
Dec 18, 2025	14.75	14.95	14.58	14.75	14.75	107,087
Dec 17, 2025	15.00	15.00	14.50	14.75	14.75	310,393
Dec 16, 2025	15.00	15.50	14.90	15.00	15.00	11,069
Dec 15, 2025	15.00	15.50	14.85	15.00	15.00	143,284
Dec 12, 2025	15.00	15.50	14.65	15.00	15.00	170,007
Dec 11, 2025	14.75	15.60	14.76	15.00	15.00	571,493
Dec 10, 2025	15.00	15.37	14.50	14.75	14.75	248,578
Dec 9, 2025	12.75	15.60	12.68	15.00	15.00	1,199,502
Dec 8, 2025	13.75	14.00	12.00	12.75	12.75	2,383,966
Dec 5, 2025	10.25	14.50	10.35	13.75	13.75	2,818,863
Dec 4, 2025	10.25	10.50	10.00	10.25	10.25	235,979
Dec 3, 2025	10.25	10.50	10.00	10.25	10.25	835,414
Dec 2, 2025	10.13	10.45	9.75	10.25	10.25	1,059,787
Dec 1, 2025	7.25	10.48	7.47	10.13	10.13	5,600,966
Nov 28, 2025	6.75	6.88	6.25	6.63	6.63	207,156
Nov 27, 2025	7.00	7.15	6.55	6.75	6.75	30,028
Nov 26, 2025	7.00	7.00	7.00	7.00	7.00	-
Nov 25, 2025	7.00	7.05	7.05	7.00	7.00	13,418
Nov 24, 2025	7.00	7.05	6.65	7.00	7.00	166,500
Nov 21, 2025	7.00	7.00	7.00	7.00	7.00	-
Nov 20, 2025	7.00	7.15	6.50	7.00	7.00	20,527
Nov 19, 2025	6.75	6.90	6.65	7.00	7.00	56,250
Nov 18, 2025	6.75	6.82	6.63	6.75	6.75	18,866
Nov 17, 2025	6.75	6.75	6.75	6.75	6.75	-
Nov 14, 2025	6.75	7.00	6.85	6.75	6.75	64,000
Nov 13, 2025	7.00	7.12	6.64	6.75	6.75	485,141
Nov 12, 2025	7.00	7.13	6.75	7.00	7.00	17,334
Nov 11, 2025	7.00	7.13	7.13	7.00	7.00	250,785
Nov 10, 2025	7.00	7.50	6.75	7.00	7.00	211,849
Nov 7, 2025	6.63	7.38	6.75	7.00	7.00	420,836
Nov 6, 2025	6.63	7.00	6.25	6.63	6.63	544,785
Nov 5, 2025	7.25	7.26	6.25	6.63	6.63	390,410
Nov 4, 2025	7.63	7.50	7.00	7.25	7.25	887,759
Nov 3, 2025	8.00	8.07	7.50	7.63	7.63	481,392

Mobilize your Website

View Site in Mobile | Classic

Share by: