Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

HSS Hire Group plc (HSS.L)

Compare
5.60
-0.20
(-3.45%)
At close: February 21 at 4:35:23 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20255.706.085.505.605.607,557,329
Feb 20, 20256.006.295.535.805.80975,334
Feb 19, 20255.906.275.726.206.20163,036
Feb 18, 20256.106.285.916.096.09136,535
Feb 17, 20256.276.275.916.096.0950,569
Feb 14, 20256.086.095.956.116.11397,238
Feb 13, 20255.906.285.836.046.04354,276
Feb 12, 20256.006.285.815.965.96102,482
Feb 11, 20256.326.975.505.995.993,107,494
Feb 10, 20255.806.285.605.765.76626,516
Feb 7, 20256.006.585.805.845.84244,864
Feb 6, 20255.926.325.925.925.92193,098
Feb 5, 20256.106.475.905.965.96500,800
Feb 4, 20256.206.486.106.296.2930,996
Feb 3, 20256.206.666.046.166.161,425,106
Jan 31, 20256.876.876.206.556.553,524,817
Jan 30, 20256.976.986.246.536.5319,247
Jan 29, 20256.327.006.206.296.293,351,072
Jan 28, 20256.306.986.266.266.263,534,754
Jan 27, 20256.677.006.306.646.6431,729
Jan 24, 20256.246.976.246.696.691,487,503
Jan 23, 20256.306.306.306.606.6040,186
Jan 22, 20256.506.986.306.306.301,563,109
Jan 21, 20256.506.986.406.706.70379,683
Jan 20, 20256.506.986.326.576.574,002,116
Jan 17, 20256.306.806.106.616.61875,950
Jan 16, 20256.006.445.966.216.211,769,948
Jan 15, 20255.806.385.806.106.10532,486
Jan 14, 20255.626.385.625.945.944,039,591
Jan 13, 20255.706.045.635.815.81515,739
Jan 10, 20255.906.005.505.755.759,781,653
Jan 9, 20255.405.955.405.695.6951,984
Jan 8, 20255.726.005.405.705.70277,778
Jan 7, 20255.625.745.625.745.7419,551
Jan 6, 20255.725.965.525.745.7415,785
Jan 3, 20255.985.985.005.765.76191,373
Jan 2, 20255.956.005.505.765.7698,286
Dec 31, 20246.006.005.506.006.0019,344
Dec 30, 20245.705.835.005.415.41148,677
Dec 27, 20245.306.005.305.405.40271,297
Dec 24, 20245.625.985.505.695.69205,865
Dec 23, 20245.565.985.025.565.56215,351
Dec 20, 20245.525.645.515.605.60398,431
Dec 19, 20245.705.985.385.795.79635,008
Dec 18, 20245.505.985.505.715.71322,314
Dec 17, 20245.106.005.085.085.08214,888
Dec 16, 20245.795.985.125.555.55261,736
Dec 13, 20245.805.985.125.555.55126,183
Dec 12, 20245.675.985.285.645.64160,216
Dec 11, 20245.425.985.295.705.7094,372
Dec 10, 20245.985.985.085.705.7066,515
Dec 9, 20245.045.995.045.755.75327,097
Dec 6, 20245.835.985.505.755.75119,370
Dec 5, 20245.985.985.575.805.8068,471
Dec 4, 20245.685.745.115.705.70475,472
Dec 3, 20245.526.445.005.005.00320,447
Dec 2, 20245.806.424.135.645.641,252,321
Nov 29, 20245.915.945.555.965.96476,629
Nov 28, 20245.526.195.525.965.961,253,348
Nov 27, 20245.806.485.805.945.94128,290
Nov 26, 20245.986.585.806.176.1744,418
Nov 25, 20245.896.525.506.016.0129,735
Nov 22, 20245.726.485.685.685.68218,891
Nov 21, 20246.066.885.505.645.641,662,374
Nov 20, 20246.046.986.046.046.0465,686
Nov 19, 20246.126.676.086.086.08157,574
Nov 18, 20246.226.986.226.226.2215,434
Nov 15, 20246.326.986.206.266.26408,626
Nov 14, 20246.606.986.106.186.18475,266
Nov 13, 20246.486.766.196.306.301,359,448
Nov 12, 20246.706.986.126.406.40287,876
Nov 11, 20246.786.806.166.616.61246,909
Nov 8, 20246.516.806.146.546.54115,332
Nov 7, 20246.516.966.316.596.59473,816
Nov 6, 20246.717.206.126.646.64199,315
Nov 5, 20246.186.636.136.436.43511,484
Nov 4, 20246.196.486.146.346.3449,917
Nov 1, 20246.407.006.106.296.2978,080
Oct 31, 20246.707.006.506.746.74180,528
Oct 30, 20247.307.306.206.796.79648,877
Oct 29, 20246.306.586.206.686.6814,239,401
Oct 28, 20246.206.986.126.206.20429,573
Oct 25, 20246.506.506.206.366.3676,192
Oct 24, 20247.347.346.206.306.30264,895
Oct 23, 20247.007.006.266.776.7720,153
Oct 22, 20247.107.346.226.656.6556,618
Oct 21, 20247.347.346.006.826.8277,419
Oct 18, 20246.607.186.456.796.79153,067
Oct 17, 20246.627.086.436.766.76144,674
Oct 16, 20246.507.346.256.746.74955,437
Oct 15, 20246.607.346.606.976.9779,603
Oct 14, 20246.767.366.506.506.50783,539
Oct 11, 20246.827.286.807.047.04176,395
Oct 10, 20246.767.086.706.906.9074,669
Oct 9, 20247.027.326.806.896.89758,216
Oct 8, 20247.347.346.626.956.95694,845
Oct 7, 20246.527.326.507.027.02341,669
Oct 4, 20246.717.346.607.037.031,735,130
Oct 3, 2024 18.00 Dividend
Oct 3, 20246.887.186.126.686.68970,971
Oct 2, 20246.007.025.506.826.641,364,135
Oct 1, 20246.206.605.806.155.99362,215
Sep 30, 20246.206.585.526.406.231,533,526
Sep 27, 20246.087.026.056.396.22542,144
Sep 26, 20246.126.585.706.206.041,074,189
Sep 25, 20246.506.706.206.306.131,802,775
Sep 24, 20246.666.986.226.696.512,960,158
Sep 23, 20246.987.726.046.986.80448,967
Sep 20, 20247.187.246.526.736.55359,135
Sep 19, 20246.727.506.706.716.53332,439
Sep 18, 20246.707.206.707.006.82604,548
Sep 17, 20247.507.946.786.706.52267,855
Sep 16, 20247.107.986.766.926.74223,382
Sep 13, 20246.627.286.607.006.82366,866
Sep 12, 20246.707.286.406.576.40423,827
Sep 11, 20246.767.286.506.506.33119,485
Sep 10, 20246.607.286.506.606.43223,868
Sep 9, 20246.806.806.606.706.52352,868
Sep 6, 20246.607.286.406.496.32277,941
Sep 5, 20246.747.136.026.956.77574,458
Sep 4, 20246.607.186.526.556.38327,067
Sep 3, 20246.907.386.606.746.56378,495
Sep 2, 20247.347.386.907.156.9643,399
Aug 30, 20247.007.386.906.966.78287,257
Aug 29, 20247.067.066.906.986.80181,770
Aug 28, 20246.907.386.906.946.76445,472
Aug 27, 20247.007.387.006.966.78378,969
Aug 23, 20247.007.186.827.146.95243,127
Aug 22, 20247.027.196.836.946.76444,577
Aug 21, 20246.807.386.806.896.71155,922
Aug 20, 20246.907.386.807.046.85352,689
Aug 19, 20246.907.386.706.946.761,224,131
Aug 16, 20246.927.196.926.926.74233,153
Aug 15, 20247.027.386.906.966.78210,757
Aug 14, 20247.067.236.906.956.77349,914
Aug 13, 20247.007.176.906.906.72133,497
Aug 12, 20247.007.506.526.906.72622,010
Aug 9, 20247.107.486.066.726.54557,478
Aug 8, 20247.007.486.026.946.76635,682
Aug 7, 20247.507.506.887.197.00276,228
Aug 6, 20247.027.507.007.006.82253,809
Aug 5, 20247.307.386.126.886.70313,754
Aug 2, 20247.007.587.007.186.99632,932
Aug 1, 20247.127.587.027.207.01110,954
Jul 31, 20247.127.607.127.267.07369,421
Jul 30, 20247.127.587.127.427.22238,673
Jul 29, 20247.127.357.127.227.03642,297
Jul 26, 20247.347.347.117.237.04773,923
Jul 25, 20247.107.747.007.176.98722,421
Jul 24, 20248.008.007.147.267.07486,697
Jul 23, 20247.207.407.207.307.11658,182
Jul 22, 20247.307.306.827.207.011,155,136
Jul 19, 20247.007.106.916.956.77386,699
Jul 18, 20246.827.186.826.976.79967,548
Jul 17, 20246.987.006.826.946.76325,132
Jul 16, 20247.007.486.926.956.771,738,993
Jul 15, 20246.987.486.927.307.11933,291
Jul 12, 20246.987.106.506.976.792,107,174
Jul 11, 20247.407.406.807.006.821,265,193
Jul 10, 20247.287.386.927.156.96802,810
Jul 9, 20247.167.586.897.126.93532,409
Jul 8, 20247.387.607.007.166.97421,871
Jul 5, 20247.528.007.037.207.011,233,726
Jul 4, 20247.307.607.207.347.15802,476
Jul 3, 20247.487.487.007.337.141,646,645
Jul 2, 20247.487.487.207.367.17260,873
Jul 1, 20247.147.387.147.277.08303,172
Jun 28, 20247.007.486.807.297.10766,525
Jun 27, 20247.488.506.987.297.103,129,902
Jun 26, 20247.347.987.347.507.30199,384
Jun 25, 20247.447.487.207.307.11774,447
Jun 24, 20247.508.237.467.467.26276,559
Jun 21, 20248.008.197.027.757.5572,953
Jun 20, 20247.527.987.427.747.54475,768
Jun 19, 20247.227.707.027.457.25909,054
Jun 18, 20247.987.987.027.557.35429,786
Jun 17, 20247.787.787.407.637.43366,485
Jun 14, 20247.207.967.027.667.46776,873
Jun 13, 20246.947.266.647.227.031,295,430
Jun 12, 20247.507.806.807.267.073,966,036
Jun 11, 20248.608.808.168.408.18681,842
Jun 10, 20248.729.388.608.608.37781,830
Jun 7, 20249.209.208.728.728.49163,469
Jun 6, 20248.849.508.708.728.492,964,339
Jun 5, 20249.209.718.608.808.571,708,014
Jun 4, 20249.4010.809.059.309.05500,873
Jun 3, 20249.5210.509.009.409.15702,990
May 31, 20249.8010.959.169.509.251,369,095
May 30, 202410.0010.459.809.809.54255,050
May 29, 202410.0011.319.609.609.35212,251
May 28, 202410.0010.709.7410.009.74395,237
May 24, 202410.0511.459.709.939.66600,725
May 23, 2024 38.00 Dividend
May 23, 202410.4010.939.5210.4510.17830,376
May 22, 202410.5511.2210.4010.7010.052,231,980
May 21, 202410.6011.009.8210.409.772,054,843
May 20, 20249.9010.959.5510.159.533,024,072
May 17, 20249.549.909.029.809.201,548,721
May 16, 20249.689.909.029.548.96405,904
May 15, 20249.509.909.309.548.96773,106
May 14, 20249.389.908.829.809.202,802,554
May 13, 20248.829.408.809.408.831,234,380
May 10, 20248.989.468.628.968.411,473,699
May 9, 20248.989.008.208.708.17953,334
May 8, 20248.848.988.308.507.98552,889
May 7, 20248.329.458.228.648.11461,454
May 3, 20248.208.987.828.357.841,356,072
May 2, 20248.449.447.968.027.531,555,262
May 1, 20248.208.987.968.788.242,100,707
Apr 30, 20248.148.488.108.267.761,747,974
Apr 29, 20248.188.228.108.147.64631,555
Apr 26, 20248.108.267.978.097.60364,094
Apr 25, 20248.068.287.858.007.511,460,212
Apr 24, 20248.008.197.307.657.181,776,792
Apr 23, 20248.408.737.568.007.511,890,780
Apr 22, 20248.508.518.058.367.85362,233
Apr 19, 20249.349.348.008.548.02998,188
Apr 18, 20248.128.208.008.007.51551,852
Apr 17, 20248.209.157.998.017.52166,402
Apr 16, 20248.309.348.168.247.74276,286
Apr 15, 20248.209.048.208.507.98242,212
Apr 12, 20248.108.988.108.548.02311,729
Apr 11, 20248.308.618.108.327.81462,243
Apr 10, 20248.448.808.008.347.83364,372
Apr 9, 20249.899.908.508.658.12350,259
Apr 8, 20248.529.788.449.158.59213,375
Apr 5, 20248.429.688.408.768.23529,142
Apr 4, 20248.608.658.568.568.04871,627
Apr 3, 20248.869.188.508.808.26631,027
Apr 2, 202410.0010.009.209.228.66681,625
Mar 28, 20248.749.808.749.639.041,143,802
Mar 27, 20248.648.978.208.958.40593,156
Mar 26, 20248.249.008.198.367.85483,552
Mar 25, 20248.008.387.908.047.55934,763
Mar 22, 20247.928.007.787.997.501,603,565
Mar 21, 20247.928.007.407.927.441,060,502
Mar 20, 20248.008.007.467.857.371,249,161
Mar 19, 20247.968.087.747.907.425,605,753
Mar 18, 20247.808.007.797.907.421,777,384
Mar 15, 20247.808.007.577.927.44643,506
Mar 14, 20248.508.507.707.867.381,501,109
Mar 13, 20248.188.507.928.217.711,066,317
Mar 12, 20248.308.508.208.207.70249,574
Mar 11, 20248.338.988.208.307.79450,121
Mar 8, 20248.528.618.208.307.79360,230
Mar 7, 20249.009.387.938.658.121,258,795
Mar 6, 20248.989.008.808.908.36192,578
Mar 5, 20248.989.008.558.748.21201,543
Mar 4, 20249.009.488.508.858.31531,893
Mar 1, 20249.209.488.569.148.58180,088
Feb 29, 20249.109.488.849.148.58131,761
Feb 28, 20249.009.488.829.208.64146,561
Feb 27, 20249.009.688.959.248.68209,653
Feb 26, 20249.509.708.869.408.83338,410
Feb 23, 20249.709.989.559.609.0130,139
Feb 22, 20249.629.989.609.609.01264,332
Feb 21, 20249.4410.009.449.769.1685,364

Related Tickers

H9B1.SG MYR/TND
170.00
-0.58%
 
VP.L Vp plc
570.00
-3.39%
 
SDY.L Speedy Hire Plc
19.34
+0.73%
 
ZIG.L Zigup Plc
316.00
+0.64%
 
HEES H&E Equipment Services, Inc.
98.14
-2.20%