Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Hardide (HDD) Share Price

Intraday
Historical

Price	38.50p on 18-05-2026 at 17:15:13
Change	-0.50p -1.28%
Buy	40.00p
Sell	37.00p

Last Trade:	Buy 1,269.00 at 39.00p
Day's Volume:	349,902
Last Close:	38.50p
Open:	39.00p
ISIN:	GB00BJJPX768

Day's Range	38.50p - 39.00p
52wk Range:	6.375p - 42.00p
Market Capitalisation:	£30.34m
VWAP:	38.63426p
Shares in Issue:	78.81m

Sector: Industrial Chemicals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Hardide (HDD) Latest Trades
Buy*	1,269	39.00p	Ordinary	16:12:40 - 18-May-26
Unknown*	22,000	38.20p	Ordinary	16:05:21 - 18-May-26
Unknown*	50,000	38.60p	Negotiated Trade	16:05:06 - 18-May-26
Unknown*	25,000	39.0614p	Ordinary	15:44:16 - 18-May-26
Buy*	9,001	39.394p	Ordinary	15:43:47 - 18-May-26
Buy*	1,252	39.394p	Ordinary	15:28:56 - 18-May-26
Buy*	20	40.00p	Ordinary	15:23:34 - 18-May-26
Buy*	250	39.912p	Ordinary	15:18:28 - 18-May-26
Buy*	2,520	39.394p	Ordinary	15:01:36 - 18-May-26
Buy*	109	39.394p	Ordinary	14:51:59 - 18-May-26

See more Hardide trades

Hardide (HDD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	36.50	39.00	36.50	39.00	123,658
14th May 2026 (Thu)	37.00	37.00	37.00	37.00	233,318
13th May 2026 (Wed)	36.00	37.00	36.00	37.00	77,224
12th May 2026 (Tue)	38.00	38.00	36.00	36.00	110,457
11th May 2026 (Mon)	35.50	38.00	35.50	38.00	332,430
8th May 2026 (Fri)	40.00	40.00	35.00	35.50	1,530,865
7th May 2026 (Thu)	40.00	42.00	40.00	40.00	712,242
6th May 2026 (Wed)	39.50	40.50	39.50	40.00	337,853
5th May 2026 (Tue)	38.00	40.50	37.50	39.50	1,479,044
4th May 2026 (Mon)	37.50	37.50	37.50	37.50	0
1st May 2026 (Fri)	35.50	38.50	35.50	37.50	919,507
30th Apr 2026 (Thu)	36.50	36.50	35.50	35.50	149,241
29th Apr 2026 (Wed)	37.00	37.00	35.00	36.50	374,957
28th Apr 2026 (Tue)	36.50	37.20	37.20	37.20	1,240,430
27th Apr 2026 (Mon)	34.50	35.00	34.50	35.00	258,054
24th Apr 2026 (Fri)	31.50	34.50	31.50	34.50	178,123
23rd Apr 2026 (Thu)	33.00	33.00	31.00	31.50	199,413
22nd Apr 2026 (Wed)	35.00	35.00	33.00	33.00	83,677
21st Apr 2026 (Tue)	35.00	35.00	35.00	35.00	271,090
20th Apr 2026 (Mon)	35.00	35.00	35.00	35.00	67,615

See more Hardide price history

Date	Source	Headline
Hardide (HDD) Regulatory News
5th May 2026 6:00 pm	RNS	Holding(s) in Company
28th Apr 2026 7:00 am	RNS	New Order Intake and Notice of Interim Results
24th Mar 2026 4:30 pm	RNS	Result of AGM
24th Mar 2026 4:22 pm	RNS	Holding(s) in Company
24th Mar 2026 7:00 am	RNS	AGM Trading Statement
20th Mar 2026 5:05 pm	RNS	Holding(s) in Company
17th Mar 2026 7:00 am	RNS	Notice of AGM
17th Mar 2026 7:00 am	RNS	Notice of AGM
11th Mar 2026 10:09 am	RNS	Holding(s) in Company
11th Mar 2026 10:09 am	RNS	Holding(s) in Company

See more Hardide regulatory news

FTSE 100 Latest

Value10,323.75

Change128.38