1. Share Prices

  2. Hardide PLC (HDD)

7.75p+0.00 (+0.00%)12 Sep 2025, 13:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hardide PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20257.75p8.00p8.00p7.75p29,950
Sep 10, 20257.75p8.00p8.00p7.75p13
Sep 8, 20257.75p8.00p7.76p7.75p40,503
Sep 5, 20257.75p8.25p7.55p7.75p48,452
Sep 4, 20257.75p8.00p7.71p8.00p62,335
Sep 3, 20257.75p8.00p7.99p7.75p52,753
Sep 2, 20257.50p8.00p7.65p7.75p176,500
Sep 1, 20257.50p8.00p7.85p7.50p9,891
Aug 28, 20257.50p7.36p7.36p7.50p500
Aug 27, 20257.50p7.80p7.80p7.50p10,000
Aug 26, 20257.50p8.00p7.36p7.50p111,000
Aug 21, 20257.50p7.90p7.36p7.50p14,018
Aug 20, 20257.50p7.36p7.36p7.50p4,059
Aug 19, 20257.50p7.90p7.90p7.50p632
Aug 15, 20257.50p7.77p7.77p7.50p17,716
Aug 14, 20257.50p7.77p7.77p7.50p32,432
Aug 13, 20257.50p7.77p7.31p7.50p6,857
Aug 12, 20257.75p7.90p7.50p7.50p14,453
Aug 11, 20257.75p7.90p7.53p7.75p67
Aug 6, 20257.75p7.78p7.78p7.75p17,400
Aug 4, 20257.75p7.78p7.53p7.75p19,967
Jul 31, 20257.75p7.78p7.50p7.75p122,587
Jul 30, 20257.75p7.90p7.50p7.75p153,801
Jul 29, 20257.75p7.90p7.50p7.75p81,862
Jul 28, 20257.75p7.90p7.51p7.75p197,958
Jul 25, 20257.75p8.00p7.81p7.75p3,123
Jul 24, 20257.75p8.00p7.85p7.75p18,751
Jul 23, 20258.00p8.16p7.50p7.75p264,217
Jul 22, 20258.00p8.16p8.16p8.00p453
Jul 21, 20258.00p8.50p8.00p8.00p460,148
Jul 18, 20258.00p8.50p7.85p8.00p272,614
Jul 17, 20258.00p8.50p8.50p8.00p58
Jul 16, 20258.00p8.49p7.81p8.00p12,700
Jul 15, 20258.00p8.40p8.40p8.00p120
Jul 14, 20258.00p8.39p8.39p8.00p3,086
Jul 10, 20258.00p8.39p8.39p8.00p1,132
Jul 8, 20258.25p8.40p8.01p8.00p10,659
Jul 7, 20258.25p8.40p8.00p8.25p36,367
Jul 2, 20258.25p8.30p8.01p8.25p59,502
Jul 1, 20258.25p8.05p8.05p8.25p70,000
Jun 30, 20258.25p8.50p8.05p8.25p136,937
Jun 27, 20258.25p8.40p8.40p8.25p60,000
Jun 26, 20258.25p8.47p8.03p8.25p102,135
Jun 25, 20258.25p8.47p8.10p8.25p15,904
Jun 24, 20258.25p8.47p8.10p8.25p21,144
Jun 23, 20258.25p8.47p8.10p8.25p2,569
Jun 20, 20258.25p8.40p8.10p8.25p70,000
Jun 19, 20258.00p8.47p7.60p8.25p249,304
Jun 18, 20258.25p7.72p7.72p8.00p12
Jun 17, 20258.25p8.24p8.24p8.25p9,567
1234
Showing 1 to 50 of 198

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day. Today's data available from 8:15am.