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
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
27th Jun 2025 (Fri) 718.00 718.00 718.00 718.00 34,403
26th Jun 2025 (Thu) 706.00 720.00 704.00 704.00 46,023
25th Jun 2025 (Wed) 690.00 730.00 690.00 716.00 147,457
24th Jun 2025 (Tue) 652.00 680.00 652.00 680.00 24,724
23rd Jun 2025 (Mon) 680.00 680.00 658.00 662.00 6,194
20th Jun 2025 (Fri) 654.00 654.00 654.00 654.00 16,583
19th Jun 2025 (Thu) 660.00 660.00 660.00 660.00 17,628
18th Jun 2025 (Wed) 680.00 680.00 662.00 674.00 7,438
17th Jun 2025 (Tue) 664.00 664.00 664.00 664.00 19,367
16th Jun 2025 (Mon) 660.00 660.00 660.00 660.00 27,314
13th Jun 2025 (Fri) 654.00 664.00 652.00 664.00 9,616
12th Jun 2025 (Thu) 652.00 680.00 652.00 680.00 6,041
11th Jun 2025 (Wed) 660.00 660.00 660.00 660.00 8,494
10th Jun 2025 (Tue) 662.00 662.00 662.00 662.00 20,326
9th Jun 2025 (Mon) 678.00 680.00 678.00 680.00 15,170
FTSE 100 Latest
Value9,095.73
Change-5.04