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
29th Oct 2025 (Wed) 662.00 668.00 610.00 658.00 105,236
28th Oct 2025 (Tue) 660.00 690.00 656.00 676.00 20,761
27th Oct 2025 (Mon) 658.00 684.00 658.00 670.00 23,089
24th Oct 2025 (Fri) 656.00 676.00 656.00 672.00 22,025
23rd Oct 2025 (Thu) 670.00 670.00 656.00 656.00 27,613
22nd Oct 2025 (Wed) 664.00 670.00 660.00 660.00 128,332
21st Oct 2025 (Tue) 670.00 674.00 654.00 660.00 30,656
20th Oct 2025 (Mon) 678.00 678.00 656.00 662.00 41,336
17th Oct 2025 (Fri) 660.00 660.00 658.00 658.00 16,665
16th Oct 2025 (Thu) 640.00 672.00 638.00 666.00 58,538
15th Oct 2025 (Wed) 662.00 668.00 622.00 642.00 108,545
14th Oct 2025 (Tue) 662.00 680.00 650.00 674.00 62,599
13th Oct 2025 (Mon) 708.00 708.00 672.00 680.00 58,537
10th Oct 2025 (Fri) 708.00 708.00 692.00 700.00 46,052
9th Oct 2025 (Thu) 726.00 728.00 708.00 708.00 26,189
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
FTSE 100 Latest
Value9,756.14
Change59.40