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
8th Oct 2025 (Wed) 726.00 728.00 726.00 728.00 18,766
7th Oct 2025 (Tue) 702.00 720.00 702.00 718.00 253,241
6th Oct 2025 (Mon) 716.00 716.00 710.00 710.00 27,731
3rd Oct 2025 (Fri) 720.00 728.00 712.00 712.00 21,941
2nd Oct 2025 (Thu) 710.00 720.00 710.00 716.00 12,122
1st Oct 2025 (Wed) 720.00 720.00 710.00 710.00 8,470
30th Sep 2025 (Tue) 700.00 710.00 700.00 710.00 29,762
29th Sep 2025 (Mon) 720.00 720.00 680.00 712.00 35,903
26th Sep 2025 (Fri) 728.00 728.00 680.00 698.00 69,861
25th Sep 2025 (Thu) 742.00 742.00 710.00 710.00 36,916
24th Sep 2025 (Wed) 770.00 770.00 756.00 764.00 13,763
23rd Sep 2025 (Tue) 770.00 770.00 754.00 764.00 27,825
22nd Sep 2025 (Mon) 770.00 770.00 770.00 770.00 21,062
19th Sep 2025 (Fri) 768.00 768.00 760.00 764.00 100,709
18th Sep 2025 (Thu) 756.00 756.00 750.00 754.00 14,952
17th Sep 2025 (Wed) 750.00 756.00 750.00 756.00 22,913
16th Sep 2025 (Tue) 722.00 748.00 718.00 718.00 20,737
15th Sep 2025 (Mon) 740.00 742.00 726.00 726.00 18,839
12th Sep 2025 (Fri) 742.00 742.00 730.00 730.00 19,361
11th Sep 2025 (Thu) 716.00 716.00 716.00 716.00 8,273
10th Sep 2025 (Wed) 710.00 730.00 710.00 718.00 21,555
9th Sep 2025 (Tue) 740.00 740.00 716.00 716.00 12,294
8th Sep 2025 (Mon) 720.00 728.00 716.00 716.00 17,934
5th Sep 2025 (Fri) 720.00 720.00 720.00 720.00 7,207
4th Sep 2025 (Thu) 740.00 742.00 720.00 720.00 16,355
3rd Sep 2025 (Wed) 702.00 730.00 698.00 724.00 36,653
2nd Sep 2025 (Tue) 752.00 752.00 686.00 706.00 89,411
1st Sep 2025 (Mon) 776.00 784.00 752.00 758.00 13,916
29th Aug 2025 (Fri) 780.00 786.00 762.00 770.00 15,010
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
FTSE 100 Latest
Value9,512.91
Change-35.96