Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hargreaves Serv (HSP) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 754.00 764.00 754.00 760.00 20,959
27th Aug 2025 (Wed) 776.00 776.00 750.00 750.00 13,179
26th Aug 2025 (Tue) 770.00 780.00 752.00 776.00 130,440
25th Aug 2025 (Mon) 756.00 756.00 756.00 756.00 0
22nd Aug 2025 (Fri) 774.00 774.00 756.00 756.00 7,483
21st Aug 2025 (Thu) 746.00 780.00 746.00 768.00 15,011
20th Aug 2025 (Wed) 746.00 754.00 746.00 754.00 14,497
19th Aug 2025 (Tue) 760.00 776.00 760.00 776.00 5,893
18th Aug 2025 (Mon) 770.00 770.00 746.00 756.00 19,435
15th Aug 2025 (Fri) 778.00 778.00 756.00 760.00 264,271
14th Aug 2025 (Thu) 764.00 764.00 750.00 760.00 19,690
13th Aug 2025 (Wed) 778.00 798.00 762.00 766.00 51,647
12th Aug 2025 (Tue) 750.00 790.00 750.00 782.00 219,944
11th Aug 2025 (Mon) 768.00 770.00 754.00 764.00 41,162
8th Aug 2025 (Fri) 770.00 770.00 752.00 770.00 46,647
7th Aug 2025 (Thu) 766.00 766.00 762.00 762.00 33,998
6th Aug 2025 (Wed) 760.00 768.00 752.00 760.00 13,801
5th Aug 2025 (Tue) 760.00 770.00 750.00 752.00 45,229
4th Aug 2025 (Mon) 738.00 760.00 738.00 752.00 32,972
1st Aug 2025 (Fri) 742.00 750.00 736.00 738.00 38,264
31st Jul 2025 (Thu) 718.00 746.00 712.00 746.00 25,046
30th Jul 2025 (Wed) 728.00 740.00 682.00 718.00 81,901
29th Jul 2025 (Tue) 754.00 754.00 726.00 726.00 62,807
28th Jul 2025 (Mon) 754.00 754.00 744.00 754.00 22,493
25th Jul 2025 (Fri) 738.00 748.00 736.00 744.00 27,099
24th Jul 2025 (Thu) 740.00 750.00 732.00 750.00 16,265
23rd Jul 2025 (Wed) 748.00 748.00 748.00 748.00 10,652
22nd Jul 2025 (Tue) 750.00 750.00 748.00 748.00 36,763
21st Jul 2025 (Mon) 732.00 754.00 732.00 754.00 23,978
18th Jul 2025 (Fri) 744.00 760.00 744.00 756.00 14,403
17th Jul 2025 (Thu) 752.00 752.00 752.00 752.00 9,228
16th Jul 2025 (Wed) 758.00 758.00 752.00 752.00 34,104
15th Jul 2025 (Tue) 758.00 758.00 758.00 758.00 21,670
14th Jul 2025 (Mon) 760.00 760.00 760.00 760.00 36,177
11th Jul 2025 (Fri) 744.00 758.00 744.00 758.00 31,644
10th Jul 2025 (Thu) 760.00 764.00 746.00 756.00 61,848
9th Jul 2025 (Wed) 760.00 764.00 744.00 754.00 56,074
8th Jul 2025 (Tue) 760.00 760.00 746.00 754.00 18,118
7th Jul 2025 (Mon) 750.00 750.00 750.00 750.00 40,933
4th Jul 2025 (Fri) 768.00 768.00 750.00 750.00 26,836
3rd Jul 2025 (Thu) 750.00 764.00 750.00 752.00 14,560
2nd Jul 2025 (Wed) 742.00 748.00 742.00 748.00 18,351
1st Jul 2025 (Tue) 750.00 766.00 740.00 742.00 51,322
30th Jun 2025 (Mon) 720.00 766.00 720.00 748.00 116,837
FTSE 100 Latest
Value9,193.84
Change-22.98