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	64.50p on 29-05-2026 at 18:25:14
Change	5.50p 9.32%
Buy	66.00p
Sell	63.00p

Last Trade:	Buy 4,280.00 at 65.30p
Day's Volume:	734,733
Last Close:	64.50p
Open:	59.00p
ISIN:	GB00BJJPX768

Day's Range	60.50p - 66.50p
52wk Range:	6.375p - 66.50p
Market Capitalisation:	£50.83m
VWAP:	62.17433p
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*	4,280	65.30p	Ordinary	16:28:57 - 29-May-26
Buy*	249	65.30p	Ordinary	16:27:21 - 29-May-26
Unknown*	10,000	65.50p	Ordinary	16:25:12 - 29-May-26
Buy*	604	65.50p	Ordinary	16:21:49 - 29-May-26
Sell*	3,000	64.25p	Ordinary	16:13:52 - 29-May-26
Sell*	5,000	64.31p	Ordinary	16:13:18 - 29-May-26
Sell*	575	64.31p	Ordinary	16:13:13 - 29-May-26
Sell*	3,000	64.31p	Ordinary	16:13:06 - 29-May-26
Buy*	78	65.899p	Ordinary	16:12:52 - 29-May-26
Buy*	97	65.899p	Ordinary	16:10:16 - 29-May-26

See more Hardide trades

Hardide (HDD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	59.00	66.50	60.50	64.50	734,733
28th May 2026 (Thu)	60.00	61.00	58.50	59.00	530,432
27th May 2026 (Wed)	55.00	60.00	60.00	60.00	1,791,082
26th May 2026 (Tue)	51.00	51.00	51.00	51.00	468,294
25th May 2026 (Mon)	50.00	50.00	50.00	50.00	0
22nd May 2026 (Fri)	41.50	50.00	43.20	50.00	1,545,011
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

See more Hardide price history

Date	Source	Headline
Hardide (HDD) Regulatory News
27th May 2026 7:00 am	RNS	Significant further order intake North America
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

See more Hardide regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68