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	9.30p on 07-11-2025 at 13:25:11
Change	0.00p 0%
Buy	9.72p
Sell	9.30p

Last Trade:	Buy 111.00 at 9.72p
Day's Volume:	108,185
Last Close:	9.30p
Open:	9.30p
ISIN:	GB00BVFD4645

Day's Range	9.30p - 9.50p
52wk Range:	5.00p - 10.95p
Market Capitalisation:	£66.42m
VWAP:	9.444335p
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
Buy*	111	9.72p	SI Trade	13:14:31 - 07-Nov-25
Buy*	10	9.72p	SI Trade	13:14:31 - 07-Nov-25
Sell*	13,333	9.30p	Automatic Execution	13:14:31 - 07-Nov-25
Sell*	30	9.30p	SI Trade	11:57:11 - 07-Nov-25
Sell*	23,723	9.416p	Ordinary	11:57:06 - 07-Nov-25
Sell*	5,144	9.5344p	Ordinary	11:31:31 - 07-Nov-25
Buy*	15	9.72p	Ordinary	11:07:57 - 07-Nov-25
Sell*	20	9.40p	SI Trade	10:51:43 - 07-Nov-25
Buy*	5,144	9.72p	SI Trade	10:51:43 - 07-Nov-25
Buy*	6	9.72p	SI Trade	10:51:43 - 07-Nov-25

See more Hss Hire trades

Hss Hire (HSS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Nov 2025 (Fri)	9.30	9.50	9.30	9.30	108,185
6th Nov 2025 (Thu)	9.26	9.32	9.26	9.30	71,557
5th Nov 2025 (Wed)	9.34	9.44	9.30	9.30	213,901
4th Nov 2025 (Tue)	9.42	9.42	9.30	9.40	266,917
3rd Nov 2025 (Mon)	9.66	9.66	9.40	9.48	189,470
31st Oct 2025 (Fri)	9.42	9.78	9.30	9.70	104,172
30th Oct 2025 (Thu)	9.50	9.50	9.30	9.48	198,039
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

See more Hss Hire price history

Date	Source	Headline
Hss Hire (HSS) Regulatory News
6th Nov 2025 4:00 pm	RNS	Results of General Meeting
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

See more Hss Hire regulatory news

FTSE 100 Latest

Value9,646.05

Change-89.73