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 May 2025 (Thu) 572.00 572.00 572.00 572.00 30,035
7th May 2025 (Wed) 590.00 590.00 570.00 570.00 83,999
6th May 2025 (Tue) 572.00 574.00 572.00 574.00 17,363
5th May 2025 (Mon) 584.00 584.00 584.00 584.00 0
2nd May 2025 (Fri) 590.00 590.00 584.00 584.00 22,368
1st May 2025 (Thu) 618.00 618.00 590.00 590.00 16,317
30th Apr 2025 (Wed) 600.00 618.00 596.00 610.00 29,258
29th Apr 2025 (Tue) 586.00 590.00 582.00 586.00 12,130
28th Apr 2025 (Mon) 570.00 590.00 568.00 580.00 33,006
25th Apr 2025 (Fri) 552.00 576.00 550.00 564.00 54,588
24th Apr 2025 (Thu) 586.00 586.00 562.00 570.00 36,583
23rd Apr 2025 (Wed) 580.00 580.00 558.00 564.00 14,371
22nd Apr 2025 (Tue) 590.00 590.00 572.00 572.00 25,890
21st Apr 2025 (Mon) 598.00 598.00 598.00 598.00 0
18th Apr 2025 (Fri) 598.00 598.00 598.00 598.00 0
17th Apr 2025 (Thu) 562.00 598.00 562.00 598.00 25,590
16th Apr 2025 (Wed) 580.00 580.00 562.00 562.00 12,516
15th Apr 2025 (Tue) 572.00 586.00 570.00 584.00 31,692
14th Apr 2025 (Mon) 576.00 576.00 576.00 576.00 10,791
11th Apr 2025 (Fri) 592.00 594.00 580.00 594.00 15,879
10th Apr 2025 (Thu) 576.00 608.00 576.00 576.00 64,049
9th Apr 2025 (Wed) 564.00 570.00 548.00 548.00 55,712
8th Apr 2025 (Tue) 530.00 588.00 530.00 578.00 76,672
7th Apr 2025 (Mon) 522.00 530.00 482.00 520.00 138,997
4th Apr 2025 (Fri) 580.00 582.00 530.00 558.00 84,494
3rd Apr 2025 (Thu) 610.00 610.00 580.00 590.00 27,088
2nd Apr 2025 (Wed) 646.00 646.00 612.00 620.00 7,455
1st Apr 2025 (Tue) 612.00 614.00 610.00 614.00 8,780
31st Mar 2025 (Mon) 638.00 638.00 610.00 610.00 37,687
28th Mar 2025 (Fri) 660.00 660.00 630.00 630.00 15,306
27th Mar 2025 (Thu) 640.00 640.00 638.00 638.00 9,378
26th Mar 2025 (Wed) 642.00 642.00 642.00 642.00 38,297
25th Mar 2025 (Tue) 654.00 660.00 642.00 648.00 70,549
24th Mar 2025 (Mon) 640.00 640.00 640.00 640.00 22,075
21st Mar 2025 (Fri) 636.00 636.00 636.00 636.00 181,282
20th Mar 2025 (Thu) 640.00 654.00 640.00 652.00 21,748
19th Mar 2025 (Wed) 652.00 676.00 652.00 676.00 14,405
18th Mar 2025 (Tue) 668.00 668.00 668.00 668.00 39,545
17th Mar 2025 (Mon) 670.00 670.00 650.00 650.00 18,993
14th Mar 2025 (Fri) 638.00 652.00 638.00 652.00 18,368
13th Mar 2025 (Thu) 638.00 640.00 638.00 640.00 30,249
12th Mar 2025 (Wed) 668.00 668.00 640.00 640.00 14,653
11th Mar 2025 (Tue) 660.00 666.00 638.00 638.00 13,586
10th Mar 2025 (Mon) 650.00 650.00 650.00 650.00 17,275
FTSE 100 Latest
Value8,566.62
Change35.01