1. Share Prices

  2. Hargreaves Services PLC (HSP)

648.00p-8.00 (-1.22%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hargreaves Services PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025648.00p678.00p642.00p648.00p34,181
Dec 4, 2025652.00p680.00p645.00p656.00p39,241
Dec 3, 2025648.00p678.00p642.00p646.00p44,928
Dec 2, 2025644.00p664.00p640.00p650.00p22,472
Dec 1, 2025668.00p696.00p642.00p648.00p135,278
Nov 28, 2025678.00p694.00p656.00p658.00p34,835
Nov 27, 2025670.00p696.00p638.00p658.00p29,407
Nov 26, 2025640.00p664.00p612.00p664.00p65,232
Nov 25, 2025626.00p638.00p614.00p620.00p29,067
Nov 24, 2025624.00p650.00p616.00p616.00p23,212
Nov 21, 2025640.00p648.00p618.00p640.00p24,643
Nov 20, 2025630.00p668.00p626.00p630.00p43,957
Nov 19, 2025630.00p668.00p620.00p630.00p15,859
Nov 18, 2025646.00p678.00p621.00p636.00p39,309
Nov 17, 2025670.00p678.00p644.00p660.00p24,502
Nov 14, 2025670.00p670.00p634.02p670.00p9,734
Nov 13, 2025660.00p670.00p632.00p650.00p29,441
Nov 12, 2025632.00p670.00p630.00p660.00p24,062
Nov 11, 2025668.00p670.00p630.00p664.00p42,489
Nov 10, 2025650.00p668.00p634.00p648.00p32,515
Nov 7, 2025660.00p678.00p630.00p634.00p23,938
Nov 6, 2025630.00p676.00p630.00p630.00p14,034
Nov 5, 2025662.00p672.00p619.42p650.00p93,185
Nov 4, 2025676.00p676.00p644.00p656.00p32,175
Nov 3, 2025656.00p676.00p643.00p662.00p22,087
Oct 31, 2025646.00p660.00p624.00p656.00p25,790
Oct 30, 2025642.00p670.00p628.16p638.00p40,326
Oct 29, 2025662.00p698.00p588.00p658.00p105,244
Oct 28, 2025660.00p690.00p654.88p676.00p20,765
Oct 27, 2025658.00p688.00p650.00p670.00p23,102
Oct 24, 2025656.00p680.00p653.66p672.00p22,033
Oct 23, 2025670.00p680.00p652.00p656.00p27,618
Oct 22, 2025664.00p674.00p650.00p660.00p128,334
Oct 21, 2025670.00p690.00p650.00p660.00p30,658
Oct 20, 2025678.00p688.00p656.00p662.00p41,343
Oct 17, 2025660.00p672.00p640.00p658.00p16,669
Oct 16, 2025640.00p672.00p624.00p666.00p58,546
Oct 15, 2025662.00p680.00p614.00p642.00p108,553
Oct 14, 2025662.00p688.00p642.00p674.00p62,607
Oct 13, 2025708.00p710.00p671.50p680.00p58,544
Oct 10, 2025708.00p728.00p690.67p700.00p46,056
Oct 9, 2025726.00p728.00p702.00p708.00p26,195
Oct 8, 2025726.00p728.00p702.00p728.00p18,769
Oct 7, 2025702.00p728.00p702.00p718.00p253,246
Oct 6, 2025716.00p728.00p700.00p710.00p27,741
Oct 3, 2025720.00p728.00p712.00p712.00p21,946
Oct 2, 2025710.00p720.00p692.00p716.00p12,126
Oct 1, 2025720.00p720.00p692.00p710.00p8,475
Sep 30, 2025700.00p720.00p700.00p710.00p29,765
Sep 29, 2025720.00p720.00p678.50p712.00p35,909
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.