Hargreaves Services Plc - HSP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	660	658	658	672	640	16,666
October 16, 2025	660	666	666	672	624	58,547
October 15, 2025	658.52	642	642	680	614	108,555
October 14, 2025	660	674	674	688	642	62,607
October 13, 2025	708.3	680	680	710	671.5	58,544
October 10, 2025	728	700	700	728	690.67	31,056
October 09, 2025	702	708	708	728	702	156,196
October 08, 2025	702	728	728	728	702	18,769
October 07, 2025	716.4	718	718	728	702	253,246
October 06, 2025	712.73	710	710	728	700	27,742
October 03, 2025	720	712	712	728	712	21,946
October 02, 2025	709.55	716	716	720	692	12,126
October 01, 2025	718	710	710	720	695.9	8,475
September 30, 2025	720	710	710	720	700	29,964
September 29, 2025	720	712	712	720	678.5	35,909
September 26, 2025	740	698	698	740	672.9	69,864
September 25, 2025	760	710	710	760	710	36,923
September 24, 2025	752.13	764	745.5	770	752.13	13,771
September 23, 2025	750	764	745.5	770	750	27,830
September 22, 2025	770	770	751.35	770	732	21,070
September 19, 2025	762.24	764	745.5	770	744	100,711
September 18, 2025	760	754	735.74	760	740	14,954
September 17, 2025	748	756	756	759.76	712	22,916
September 16, 2025	728.62	718	718	748	718	20,742
September 15, 2025	740	726	726	744	724.91	18,846
September 12, 2025	744	730	730	744	720	19,363
September 11, 2025	744	716	716	744	712	8,276
September 10, 2025	710	727	727	742	710	19,891
September 09, 2025	711.3	716	716	740	711.3	12,296
September 08, 2025	720	716	716	736	716	18,083
September 05, 2025	720.9	720	720	738	720	7,209
September 04, 2025	744	720	720	744	720	16,358
September 03, 2025	713.78	724	724	733.8	692.78	36,656
September 02, 2025	752	706	706	786	706	89,417
September 01, 2025	772.3	758	758	786	752	13,925
August 29, 2025	786	770	770	786	746	12,823
August 28, 2025	760	760	760	776	752	21,287
August 27, 2025	752	750	750	786	750	13,911
August 26, 2025	770	776	776	780	752	130,450
August 22, 2025	780	756	756	780	754	8,284
August 21, 2025	778	768	768	780	746	15,014
August 20, 2025	757.35	754	754	778	746	14,497
August 19, 2025	760	776	776	778	749.58	5,894
August 18, 2025	778	756	756	778	746	19,441
August 15, 2025	778	760	760	778	756	264,273
August 14, 2025	782.76	760	760	790	746	19,693
August 13, 2025	780.9	766	766	798	762	51,652
August 12, 2025	750	782	782	790	748	219,948
August 11, 2025	768	764	764	770	750	41,170
August 08, 2025	770	770	770	770	752	46,651
August 07, 2025	770	762	762	770	753.5	34,001
August 06, 2025	762.35	760	760	770	752	13,803
August 05, 2025	757	752	752	770	733.92	45,232
August 04, 2025	738	752	752	760	725.9	32,977
August 01, 2025	740.8	738	738	750	712	38,272
July 31, 2025	718	746	746	747.1	712	25,051
July 30, 2025	750	718	718	750	678.9	81,904
July 29, 2025	754	726	726	760	725.94	62,809
July 28, 2025	740	754	754	760	740	22,501
July 25, 2025	760	744	744	760	736	27,103

Hargreaves Services Plc (HSP.L) LSE