Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Hss Hire (HSS) Share Price

Intraday
Historical

Price	9.70p on 29-10-2025 at 19:40:06
Change	0.24p 2.54%
Buy	9.80p
Sell	9.50p

Last Trade:	Sell 31.00 at 9.70p
Day's Volume:	373,341
Last Close:	9.70p
Open:	9.42p
ISIN:	GB00BVFD4645

Day's Range	9.40p - 9.70p
52wk Range:	5.00p - 10.95p
Market Capitalisation:	£69.28m
VWAP:	9.475823p
Shares in Issue:	714.21m

Sector: Industrial Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Hss Hire (HSS) Latest Trades
Sell*	31	9.70p	Uncrossing Trade	16:35:27 - 29-Oct-25
Sell*	90,203	9.626p	Ordinary	16:28:37 - 29-Oct-25
Sell*	10	9.50p	SI Trade	16:28:04 - 29-Oct-25
Sell*	20	9.50p	SI Trade	16:08:53 - 29-Oct-25
Buy*	510	9.80p	SI Trade	16:08:53 - 29-Oct-25
Sell*	59	9.30p	SI Trade	15:04:58 - 29-Oct-25
Buy*	108	9.80p	SI Trade	15:04:58 - 29-Oct-25
Buy*	10,384	9.63p	Suspected BUY Trade	13:34:06 - 29-Oct-25
Sell*	50,000	9.40p	Ordinary	12:52:05 - 29-Oct-25
Sell*	5,000	9.4401p	Ordinary	11:23:01 - 29-Oct-25

See more Hss Hire trades

Hss Hire (HSS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2025 (Wed)	9.42	9.70	9.40	9.70	373,341
28th Oct 2025 (Tue)	9.46	9.46	9.46	9.46	38,015
27th Oct 2025 (Mon)	9.20	9.30	9.20	9.30	91,172
24th Oct 2025 (Fri)	9.30	9.32	9.08	9.08	270,111
23rd Oct 2025 (Thu)	9.10	9.20	8.96	9.20	325,236
22nd Oct 2025 (Wed)	9.20	9.30	9.10	9.30	420,327
21st Oct 2025 (Tue)	9.52	9.52	9.20	9.35	954,810
20th Oct 2025 (Mon)	9.48	9.50	9.30	9.50	549,235
17th Oct 2025 (Fri)	9.10	9.16	8.70	9.16	1,265,066
16th Oct 2025 (Thu)	9.10	9.30	9.00	9.22	8,575,490
15th Oct 2025 (Wed)	9.20	9.20	9.00	9.15	1,145,285
14th Oct 2025 (Tue)	9.00	9.00	9.00	9.30	440,097
13th Oct 2025 (Mon)	9.00	9.50	8.80	9.30	956,954
10th Oct 2025 (Fri)	9.20	9.38	9.00	9.20	10,722,755
9th Oct 2025 (Thu)	9.98	9.98	9.40	9.51	1,237,073
8th Oct 2025 (Wed)	10.05	10.05	9.76	9.76	1,415,480
7th Oct 2025 (Tue)	10.00	10.95	10.00	10.00	9,142,244
6th Oct 2025 (Mon)	9.12	10.95	9.12	10.00	21,855,260
3rd Oct 2025 (Fri)	7.24	7.24	7.24	7.24	0
2nd Oct 2025 (Thu)	7.24	7.24	7.24	7.24	0
1st Oct 2025 (Wed)	7.24	7.24	7.24	7.24	0
30th Sep 2025 (Tue)	8.80	8.80	7.02	7.24	3,633,329
29th Sep 2025 (Mon)	9.08	9.08	9.04	8.75	300,927

See more Hss Hire price history

Date	Source	Headline
Hss Hire (HSS) Regulatory News
21st Oct 2025 11:33 am	RNS	Holding(s) in Company
17th Oct 2025 4:19 pm	RNS	Holding(s) in Company
17th Oct 2025 12:54 pm	RNS	Posting of Circular
14th Oct 2025 12:00 pm	RNS	Holding(s) in Company
6th Oct 2025 7:39 am	RNS	Lifting of Temporary Suspension
6th Oct 2025 7:30 am	RNS	Restoration - HSS Hire Group Plc
6th Oct 2025 7:22 am	RNS	Publication of Annual Report and Accounts
6th Oct 2025 7:01 am	RNS	ProService Supply Agreement with Speedy Hire
6th Oct 2025 7:00 am	RNS	Final Results - Strategic transformation complete
1st Oct 2025 7:30 am	RNS	Suspension - HSS Hire Group plc

See more Hss Hire regulatory news

FTSE 100 Latest

Value9,756.14

Change59.40