LSE - Delayed Quote
GBp
Hargreaves Services Plc (HSP.L)
872.00
+2.00
(+0.23%)
At close: October 30 at 5:36:00 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
882.00
884.00
860.00
872.00
872.00
22,699
Oct 29, 2026
880.00
890.00
866.00
870.00
870.00
38,031
Oct 28, 2026
870.00
876.00
860.00
864.00
864.00
25,904
Oct 27, 2026
876.00
878.00
862.00
876.00
876.00
24,031
Oct 26, 2026
864.00
880.00
860.00
864.00
864.00
57,686
Oct 23, 2026
870.00
880.00
860.00
864.00
864.00
24,686
Oct 22, 2026
878.00
878.00
850.38
864.00
864.00
54,678
Oct 21, 2026
868.00
868.00
850.00
858.00
858.00
250,246
Oct 20, 2026
860.00
868.00
850.00
850.00
850.00
17,793
Oct 19, 2026
860.00
868.00
850.00
856.00
856.00
51,861
Oct 16, 2026
868.00
868.00
849.94
850.00
850.00
16,980
Oct 15, 2026
862.00
868.00
846.00
856.00
856.00
61,584
Oct 14, 2026
848.00
858.00
843.48
850.00
850.00
45,458
Oct 13, 2026
840.00
852.00
836.00
842.00
842.00
131,090
Oct 12, 2026
838.00
854.00
834.00
840.00
840.00
41,406
Oct 9, 2026
834.00
854.00
828.00
834.00
834.00
24,588
Oct 8, 2026
834.00
854.00
832.00
834.00
834.00
88,939
Oct 7, 2026
840.00
850.00
830.00
834.00
834.00
4,731
Oct 6, 2026
834.00
852.00
830.00
834.00
834.00
35,192
Oct 5, 2026
852.00
852.00
820.00
834.00
834.00
8,262
Oct 2, 2026
830.00
854.00
830.00
836.00
836.00
41,810
Oct 1, 2026
880.00
880.00
820.00
830.00
830.00
37,550
Sep 30, 2026
844.00
865.00
822.00
850.00
850.00
32,342
Sep 29, 2026
844.00
846.00
822.00
832.00
832.00
45,090
Sep 28, 2026
840.00
848.00
824.00
832.00
832.00
24,919
Sep 25, 2026
830.00
850.00
822.00
830.00
830.00
13,323
Sep 24, 2026
20.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
856.00
870.00
824.00
824.00
824.00
46,464
Sep 23, 2026
870.00
870.00
858.71
862.00
861.79
55,036
Sep 22, 2026
866.00
870.00
846.00
860.00
859.80
19,338
Sep 21, 2026
854.00
880.00
846.00
866.00
865.79
16,571
Sep 18, 2026
874.00
880.00
854.00
860.00
859.80
47,832
Sep 17, 2026
874.00
880.00
856.00
870.00
869.79
16,875
Sep 16, 2026
868.00
878.00
856.00
860.00
859.80
140,397
Sep 15, 2026
854.00
870.00
854.00
856.00
855.80
18,254
Sep 14, 2026
870.00
870.00
852.00
858.00
857.80
61,192
Sep 11, 2026
844.00
870.00
830.00
854.00
853.80
16,250
Sep 10, 2026
850.00
870.00
830.00
850.00
849.80
34,610
Sep 9, 2026
858.00
870.00
844.00
844.00
843.80
37,058
Sep 8, 2026
850.00
868.00
830.00
858.00
857.80
45,341
Sep 7, 2026
850.00
860.02
830.00
844.00
843.80
11,700
Sep 4, 2026
832.00
870.00
830.00
842.00
841.80
78,933
Sep 3, 2026
840.00
846.00
825.60
832.00
831.80
19,371
Sep 2, 2026
818.00
868.00
818.00
844.00
843.80
27,329
Sep 1, 2026
832.00
850.00
818.00
840.00
839.80
25,748
Aug 28, 2026
830.00
850.00
817.65
850.00
849.80
364,205
Aug 27, 2026
816.00
830.00
816.00
824.00
823.80
11,763
Aug 26, 2026
828.00
830.00
810.00
830.00
829.80
33,707
Aug 25, 2026
814.00
850.00
814.00
828.00
827.80
49,756
Aug 24, 2026
820.00
850.00
814.00
816.00
815.81
112,342
Aug 21, 2026
814.00
850.00
814.00
818.00
817.81
35,992
Aug 20, 2026
814.00
844.00
810.22
820.00
819.80
20,915
Aug 19, 2026
816.00
840.00
808.00
816.00
815.81
28,154
Aug 18, 2026
808.00
828.00
808.00
824.00
823.80
174,756
Aug 17, 2026
810.00
812.00
802.25
804.00
803.81
42,291
Aug 14, 2026
808.00
830.00
804.40
810.00
809.81
1,485,241
Aug 13, 2026
804.00
826.67
799.08
810.00
809.81
54,985
Aug 12, 2026
790.00
807.09
788.00
796.00
795.81
103,956
Aug 11, 2026
796.00
810.00
780.00
800.00
799.81
74,164
Aug 10, 2026
798.00
810.00
796.00
796.00
795.81
26,769
Aug 7, 2026
800.00
814.88
788.00
798.00
797.81
225,604
Aug 6, 2026
786.00
822.00
786.00
794.00
793.81
198,888
Aug 5, 2026
794.00
822.00
788.00
804.00
803.81
60,505
Aug 4, 2026
822.00
822.00
798.00
806.00
805.81
56,790
Aug 3, 2026
796.00
820.00
786.00
806.00
805.81
63,187
Jul 31, 2026
790.00
822.00
786.00
796.00
795.81
30,258
Jul 30, 2026
794.00
806.00
780.00
796.00
795.81
277,718
Jul 29, 2026
820.00
821.65
784.00
800.00
799.81
84,802
Jul 28, 2026
770.00
820.00
770.00
784.00
783.81
21,515
Jul 27, 2026
800.00
820.00
770.00
804.00
803.81
24,169
Jul 24, 2026
822.00
822.00
770.00
780.00
779.81
28,045
Jul 23, 2026
810.00
822.00
780.00
808.00
807.81
15,618
Jul 22, 2026
780.00
822.00
780.00
780.00
779.81
21,225
Jul 21, 2026
780.00
816.00
780.00
780.00
779.81
16,616
Jul 20, 2026
780.00
822.00
780.00
794.00
793.81
20,467
Jul 17, 2026
790.00
830.00
788.00
800.00
799.81
8,474
Jul 16, 2026
790.00
830.00
790.00
810.00
809.81
8,738
Jul 15, 2026
788.00
828.00
783.51
792.00
791.81
29,837
Jul 14, 2026
802.00
802.20
788.00
800.00
799.81
16,254
Jul 13, 2026
830.00
830.00
788.00
806.00
805.81
38,775
Jul 10, 2026
800.00
830.00
790.00
802.00
801.81
5,344
Jul 9, 2026
810.00
830.00
796.00
800.00
799.81
16,961
Jul 8, 2026
790.00
830.00
790.00
796.00
795.81
8,347
Jul 7, 2026
788.00
830.00
788.00
790.00
789.81
11,678
Jul 6, 2026
802.00
830.00
788.00
806.00
805.81
12,219
Jul 3, 2026
790.00
830.00
790.00
818.00
817.81
9,551
Jul 2, 2026
830.00
830.00
792.00
810.00
809.81
15,863
Jul 1, 2026
802.00
830.00
788.00
822.00
821.80
9,161
Jun 30, 2026
814.00
830.00
801.00
814.00
813.81
15,406
Jun 29, 2026
830.00
830.00
794.00
820.00
819.80
22,149
Jun 26, 2026
828.00
836.00
788.00
836.00
835.80
131,649
Jun 25, 2026
796.00
830.00
790.00
808.00
807.81
24,400
Jun 24, 2026
830.00
830.00
796.00
824.00
823.80
40,787
Jun 23, 2026
826.00
840.00
788.00
814.00
813.81
16,251
Jun 22, 2026
820.00
826.00
790.00
794.00
793.81
20,489
Jun 19, 2026
812.00
824.00
790.00
790.00
789.81
13,368
Jun 18, 2026
800.00
826.00
790.00
794.00
793.81
21,285
Jun 17, 2026
796.00
826.00
793.01
800.00
799.81
29,372
Jun 16, 2026
808.00
826.00
794.00
812.00
811.81
26,970
Jun 15, 2026
796.00
824.00
776.00
808.00
807.81
33,749
Jun 12, 2026
798.00
810.00
776.00
796.00
795.81
21,315
Jun 11, 2026
782.00
808.00
762.00
796.00
795.81
11,148
Jun 10, 2026
790.00
810.00
768.00
790.00
789.81
22,368
Jun 9, 2026
810.00
810.00
784.00
786.00
785.81
27,698
Jun 8, 2026
808.00
810.00
780.00
784.00
783.81
28,267
Jun 5, 2026
830.00
830.00
780.00
794.00
793.81
28,528
Jun 4, 2026
792.00
830.00
780.00
792.00
791.81
46,172
Jun 3, 2026
820.00
830.00
790.00
790.00
789.81
41,804
Jun 2, 2026
800.00
840.00
790.00
820.00
819.80
13,542
Jun 1, 2026
792.00
840.00
790.00
796.00
795.81
15,829
May 29, 2026
804.00
840.00
794.00
794.00
793.81
29,156
May 28, 2026
830.00
836.00
792.00
816.00
815.81
14,855
May 27, 2026
792.00
840.00
790.00
794.00
793.81
30,929
May 26, 2026
790.00
840.00
790.00
806.00
805.81
29,298
May 22, 2026
830.00
840.00
790.00
796.00
795.81
8,701
May 21, 2026
830.00
838.00
790.00
790.00
789.81
26,819
May 20, 2026
792.00
832.00
792.00
798.00
797.81
36,183
May 19, 2026
824.00
838.00
798.00
814.00
813.81
21,887
May 18, 2026
790.00
834.00
790.00
818.00
817.81
21,453
May 15, 2026
840.00
840.00
798.00
820.00
819.80
22,993
May 14, 2026
814.00
819.86
800.00
804.00
803.81
33,872
May 13, 2026
800.00
834.00
800.00
816.00
815.81
41,186
May 12, 2026
812.00
840.00
807.00
814.00
813.81
27,404
May 11, 2026
830.00
838.00
790.00
822.00
821.80
57,969
May 8, 2026
818.00
830.00
790.00
812.00
811.81
16,845
May 7, 2026
830.00
838.00
780.00
838.00
837.80
33,926
May 6, 2026
808.00
826.00
772.00
822.00
821.80
100,307
May 5, 2026
800.00
808.00
794.00
804.00
803.81
44,254
May 1, 2026
794.00
820.00
774.00
792.00
791.81
25,625
Apr 30, 2026
790.00
850.00
788.00
792.00
791.81
2,374,308
Apr 29, 2026
806.00
828.15
790.00
826.00
825.80
18,354
Apr 28, 2026
800.00
830.00
800.00
806.00
805.81
34,904
Apr 27, 2026
828.00
830.00
792.00
802.00
801.81
27,831
Apr 24, 2026
806.00
830.00
782.00
792.00
791.81
22,602
Apr 23, 2026
800.00
826.00
798.72
812.00
811.81
24,698
Apr 22, 2026
800.00
818.00
800.00
816.00
815.81
27,710
Apr 21, 2026
790.00
818.00
790.00
798.00
797.81
34,770
Apr 20, 2026
798.00
818.00
794.00
800.00
799.81
68,343
Apr 17, 2026
814.00
814.00
770.00
788.00
787.81
47,243
Apr 16, 2026
770.00
802.00
770.00
776.00
775.82
29,074
Apr 15, 2026
770.00
810.00
770.00
794.00
793.81
18,275
Apr 14, 2026
794.00
810.00
788.00
798.00
797.81
38,561
Apr 13, 2026
788.00
810.00
770.36
788.00
787.81
54,662
Apr 10, 2026
798.00
808.00
776.64
796.00
795.81
36,389
Apr 9, 2026
768.00
808.00
768.00
790.00
789.81
24,018
Apr 8, 2026
780.00
810.00
762.00
794.00
793.81
58,738
Apr 7, 2026
754.00
778.00
740.00
768.00
767.82
55,596
Apr 2, 2026
742.00
778.00
742.00
754.00
753.82
22,616
Apr 1, 2026
746.00
772.00
732.00
746.00
745.82
43,826
Mar 31, 2026
744.00
752.00
738.44
740.00
739.82
29,144
Mar 30, 2026
760.00
766.00
732.51
740.00
739.82
63,287
Mar 27, 2026
766.00
794.00
750.00
764.00
763.82
40,634
Mar 26, 2026
716.00
730.00
714.00
714.00
713.83
44,598
Mar 25, 2026
690.00
732.00
690.00
730.00
729.83
70,226
Mar 24, 2026
702.00
748.00
689.18
690.00
689.84
37,991
Mar 23, 2026
692.00
732.00
664.00
718.00
717.83
67,758
Mar 20, 2026
758.00
760.00
680.98
710.00
709.83
36,831
Mar 19, 2026
19.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
736.00
758.00
724.00
744.00
743.82
83,354
Mar 18, 2026
760.00
770.00
740.00
760.00
759.62
40,404
Mar 17, 2026
764.00
784.00
742.00
764.00
763.62
12,979
Mar 16, 2026
750.00
790.00
740.00
754.00
753.63
77,048
Mar 13, 2026
784.00
794.00
766.00
770.00
769.62
26,449
Mar 12, 2026
768.00
790.00
752.00
776.00
775.62
24,163
Mar 11, 2026
772.00
790.00
742.00
782.00
781.61
41,388
Mar 10, 2026
770.00
774.00
732.00
774.00
773.62
30,784
Mar 9, 2026
750.00
786.00
712.00
732.00
731.64
75,262
Mar 6, 2026
796.00
796.00
726.50
760.00
759.62
49,280
Mar 5, 2026
764.00
788.00
750.00
770.00
769.62
37,059
Mar 4, 2026
736.00
780.00
736.00
750.00
749.63
80,141
Mar 3, 2026
794.00
794.00
738.00
742.00
741.63
73,575
Mar 2, 2026
806.00
808.00
790.00
806.00
805.60
41,926
Feb 27, 2026
826.00
830.00
786.00
802.00
801.60
49,274
Feb 26, 2026
780.00
810.00
780.00
800.00
799.60
32,723
Feb 25, 2026
804.00
820.00
770.00
794.00
793.61
38,427
Feb 24, 2026
806.00
806.00
772.00
804.00
803.60
115,811
Feb 23, 2026
806.00
806.00
770.00
792.00
791.61
17,662
Feb 20, 2026
770.00
804.00
770.00
780.00
779.61
38,611
Feb 19, 2026
806.00
806.00
770.00
780.00
779.61
20,467
Feb 18, 2026
800.00
804.00
770.00
794.00
793.61
21,712
Feb 17, 2026
810.00
820.00
770.00
784.00
783.61
26,170
Feb 16, 2026
800.00
820.00
784.00
786.00
785.61
20,441
Feb 13, 2026
808.00
818.00
772.00
794.00
793.61
16,881
Feb 12, 2026
772.00
804.00
772.00
794.00
793.61
61,851
Feb 11, 2026
818.00
818.00
772.00
784.00
783.61
55,688
Feb 10, 2026
820.00
820.00
788.00
796.00
795.61
50,875
Feb 9, 2026
800.00
814.74
762.00
806.00
805.60
67,638
Feb 6, 2026
774.00
800.00
762.00
794.00
793.61
74,474
Feb 5, 2026
770.00
796.00
740.00
788.00
787.61
58,586
Feb 4, 2026
770.00
770.00
742.00
760.00
759.62
28,244
Feb 3, 2026
756.00
768.00
722.00
754.00
753.63
52,604
Feb 2, 2026
750.00
770.00
710.00
744.00
743.63
115,264
Jan 30, 2026
748.00
770.00
710.00
750.00
749.63
117,503
Jan 29, 2026
722.00
750.00
690.00
740.00
739.63
217,209
Jan 28, 2026
702.00
734.08
686.00
714.00
713.65
105,717
Jan 27, 2026
640.00
674.00
640.00
670.00
669.67
44,927
Jan 26, 2026
670.00
680.00
642.00
668.00
667.67
60,297
Jan 23, 2026
676.00
680.00
654.00
658.00
657.67
33,551
Jan 22, 2026
666.00
678.00
650.06
674.00
673.67
37,362
Jan 21, 2026
660.00
680.00
636.00
660.00
659.67
45,287
Jan 20, 2026
652.00
678.00
634.00
666.00
665.67
41,447
Jan 19, 2026
650.00
680.00
638.00
664.00
663.67
38,449
Jan 16, 2026
666.00
680.00
632.00
664.00
663.67
55,172
Jan 15, 2026
638.00
668.00
622.00
666.00
665.67
76,602
Jan 14, 2026
654.00
654.00
634.00
650.00
649.68
39,016
Jan 13, 2026
650.00
660.00
622.00
650.00
649.68
29,731
Jan 12, 2026
660.00
660.00
636.00
646.00
645.68
33,296
Jan 9, 2026
658.00
660.00
638.00
660.00
659.67
23,771
Jan 8, 2026
670.00
680.00
630.00
654.00
653.68
72,250
Jan 7, 2026
674.00
678.00
652.00
654.00
653.68
28,266
Jan 6, 2026
664.00
678.00
654.00
670.00
669.67
34,403
Jan 5, 2026
658.00
676.00
652.00
662.00
661.67
38,065
Jan 2, 2026
654.00
663.00
652.00
658.00
657.67
20,699
Dec 31, 2025
656.00
678.00
652.00
654.00
653.68
10,525
Dec 30, 2025
652.00
680.00
640.00
656.00
655.68
25,879
Dec 29, 2025
670.00
678.00
652.00
672.00
671.67
15,738
Dec 24, 2025
656.00
678.00
656.00
656.00
655.68
5,453
Dec 23, 2025
674.00
678.00
650.00
662.00
661.67
12,188
Dec 22, 2025
666.00
680.00
652.00
670.00
669.67
36,608
Dec 19, 2025
656.00
676.00
642.00
668.00
667.67
30,044
Dec 18, 2025
650.00
680.00
642.00
652.00
651.68
25,764
Dec 17, 2025
650.00
678.00
644.00
660.00
659.67
19,820
Dec 16, 2025
670.00
678.00
652.00
652.00
651.68
31,161
Dec 15, 2025
654.00
678.00
652.00
668.00
667.67
26,515
Dec 12, 2025
656.00
678.00
650.00
666.00
665.67
43,776
Dec 11, 2025
650.00
690.00
642.00
656.00
655.68
73,451
Dec 10, 2025
640.00
678.00
638.00
664.00
663.67
20,703
Dec 9, 2025
652.00
678.00
643.00
652.00
651.68
18,609
Dec 8, 2025
642.00
678.00
642.00
656.00
655.68
22,398
Dec 5, 2025
648.00
678.00
642.00
648.00
647.68
34,181
Dec 4, 2025
652.00
680.00
645.00
656.00
655.68
39,241
Dec 3, 2025
648.00
678.00
642.00
646.00
645.68
44,928
Dec 2, 2025
644.00
664.00
640.00
650.00
649.68
22,472
Dec 1, 2025
668.00
696.00
642.00
648.00
647.68
135,278
Nov 28, 2025
678.00
694.00
656.00
658.00
657.67
34,835
Nov 27, 2025
670.00
696.00
638.00
658.00
657.67
29,407
Nov 26, 2025
640.00
664.00
612.00
664.00
663.67
65,232
Nov 25, 2025
626.00
638.00
614.00
620.00
619.69
29,067
Nov 24, 2025
624.00
650.00
616.00
616.00
615.70
23,212
Nov 21, 2025
640.00
648.00
618.00
640.00
639.68
24,643
Nov 20, 2025
630.00
668.00
626.00
630.00
629.69
43,957
Nov 19, 2025
630.00
668.00
620.00
630.00
629.69
15,859
Nov 18, 2025
646.00
678.00
621.00
636.00
635.69
39,309
Nov 17, 2025
670.00
678.00
644.00
660.00
659.67
24,502
Nov 14, 2025
670.00
670.00
634.02
670.00
669.67
9,734
Nov 13, 2025
660.00
670.00
632.00
650.00
649.68
29,441
Nov 12, 2025
632.00
670.00
630.00
660.00
659.67
24,062
Nov 11, 2025
668.00
670.00
630.00
664.00
663.67
42,489
Nov 10, 2025
650.00
668.00
634.00
648.00
647.68
32,515
Nov 7, 2025
660.00
678.00
630.00
634.00
633.69
23,938
Nov 6, 2025
630.00
676.00
630.00
630.00
629.69
14,034
Nov 5, 2025
662.00
672.00
619.42
650.00
649.68
93,185
Nov 4, 2025
676.00
676.00
644.00
656.00
655.68
32,175
Nov 3, 2025
656.00
676.00
643.00
662.00
661.67
22,087
Oct 31, 2025
646.00
660.00
624.00
656.00
655.68
25,790
Oct 30, 2025
642.00
670.00
628.16
638.00
637.68
40,326
