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	41.50p on 21-05-2026 at 17:22:44
Change	3.00p 7.79%
Buy	43.00p
Sell	40.00p

Last Trade:	Sell 6,253.00 at 41.35p
Day's Volume:	846,663
Last Close:	41.50p
Open:	41.50p
ISIN:	GB00BJJPX768

Day's Range	37.00p - 42.00p
52wk Range:	6.375p - 42.00p
Market Capitalisation:	£32.71m
VWAP:	39.37719p
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
Sell*	6,253	41.35p	Ordinary	16:28:30 - 21-May-26
Buy*	4,681	42.725p	Ordinary	16:27:45 - 21-May-26
Unknown*	40,000	41.35p	Negotiated Trade	16:22:44 - 21-May-26
Buy*	2,400	42.70p	Ordinary	16:21:49 - 21-May-26
Unknown*	30,000	42.40p	Ordinary	16:21:31 - 21-May-26
Buy*	2,200	42.60p	Ordinary	16:14:53 - 21-May-26
Buy*	61	42.60p	Ordinary	16:14:34 - 21-May-26
Buy*	7,500	41.94p	Ordinary	16:07:30 - 21-May-26
Buy*	2,373	41.97p	Ordinary	15:34:44 - 21-May-26
Buy*	2,377	41.80p	Ordinary	15:26:24 - 21-May-26

See more Hardide trades

Hardide (HDD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	41.50	42.00	37.00	41.50	846,663
20th May 2026 (Wed)	38.00	38.50	36.00	38.50	385,741
19th May 2026 (Tue)	38.50	39.50	38.50	38.50	202,813
18th May 2026 (Mon)	39.00	39.00	38.50	38.50	349,902
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

See more Hardide price history

Date	Source	Headline
Hardide (HDD) Regulatory News
21st May 2026 7:00 am	RNS	Interim Statement
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

See more Hardide regulatory news

FTSE 100 Latest

Value10,443.47

Change11.13