1. Share Prices

  2. Hss Hire Group PLC (HSS)

9.05p+0.10 (+1.17%)10 Sep 2025, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hss Hire Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20258.97p9.00p8.70p8.85p2,026,980
Sep 8, 20258.95p8.95p8.65p8.85p142,020
Sep 5, 20258.95p8.96p8.65p8.85p13,596
Sep 4, 20258.20p8.80p8.20p8.80p1,182,814
Sep 3, 20258.82p9.00p8.22p8.24p471,825
Sep 2, 20259.10p9.10p9.00p9.05p29,921
Sep 1, 20258.79p9.21p8.79p9.07p299,298
Aug 29, 20259.01p9.48p8.80p9.24p420,849
Aug 28, 20259.20p9.48p8.80p9.14p93,916
Aug 27, 20258.50p9.38p8.40p9.14p504,846
Aug 26, 20258.90p8.90p8.50p8.68p108,268
Aug 22, 20258.90p9.20p8.60p8.60p297,366
Aug 21, 20258.90p9.86p8.80p8.80p281,801
Aug 20, 20258.82p9.76p8.82p9.38p32,290
Aug 19, 20259.24p9.48p9.00p9.00p657,700
Aug 18, 20259.44p9.78p9.02p9.24p355,254
Aug 15, 20259.88p9.88p9.02p9.45p223,621
Aug 14, 20259.88p9.88p9.20p9.49p20,466
Aug 13, 20259.22p9.88p9.15p9.50p467,242
Aug 12, 20259.90p9.90p9.12p9.50p984,790
Aug 11, 20259.88p9.90p9.04p9.90p914,491
Aug 8, 20259.10p9.88p9.00p9.10p613,025
Aug 7, 20259.00p9.50p8.86p9.00p2,101,900
Aug 6, 20259.00p9.10p8.80p9.00p407,148
Aug 5, 20259.00p9.10p8.90p9.05p1,207,681
Aug 4, 20259.00p9.10p8.90p9.04p673,136
Aug 1, 20258.96p9.10p8.90p9.10p286,180
Jul 31, 20258.80p9.10p8.80p9.04p435,937
Jul 30, 20259.00p9.10p8.84p8.94p1,546,212
Jul 29, 20259.00p9.10p8.80p9.00p1,104,058
Jul 28, 20259.10p9.38p8.80p9.05p905,191
Jul 25, 20259.22p9.38p9.00p9.19p248,112
Jul 24, 20259.00p9.40p9.00p9.19p136,317
Jul 23, 20259.30p9.46p9.10p9.30p278,216
Jul 22, 20259.26p9.88p9.20p9.45p1,535,238
Jul 21, 20259.20p9.40p9.00p9.20p708,959
Jul 18, 20259.10p9.88p9.10p9.40p303,949
Jul 17, 20259.00p9.50p9.00p9.04p1,624,837
Jul 16, 20259.14p9.34p9.00p9.17p553,049
Jul 15, 20258.80p9.40p8.80p9.14p1,142,059
Jul 14, 20259.10p9.50p9.00p9.25p840,807
Jul 11, 20259.48p9.50p9.00p9.30p465,092
Jul 10, 20259.04p9.50p9.00p9.15p832,449
Jul 9, 20259.00p9.50p8.90p9.10p2,151,328
Jul 8, 20259.00p9.20p8.50p9.05p1,129,756
Jul 7, 20258.38p8.90p8.20p8.38p28,347,676
Jul 4, 20257.80p8.44p7.22p8.37p4,919,820
Jul 3, 20257.40p8.00p7.30p7.90p1,108,639
Jul 2, 20257.32p7.78p7.02p7.30p785,102
Jul 1, 20257.45p7.59p7.22p7.41p88,594
123456
Showing 1 to 50 of 253

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.007.14
Close Brothers Group PLC484.603.02
Prudential PLC1,023.002.96
Anglo American PLC2,555.692.64
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,834.002.32

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,965.50-12.29
Goodwin PLC10,450.00-5.86
Vistry Group PLC580.20-3.91
Relx PLC3,350.00-3.82
Computacenter PLC2,332.90-3.36
Atalaya Mining Copper, S.A.543.00-3.04