1. Share Prices

  2. Hss Hire Group PLC (HSS)

9.05p+0.01 (+0.11%)05 Aug 2025, 17:15
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
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
Jun 30, 20257.30p7.80p7.10p7.50p721,356
Jun 27, 20257.60p7.98p7.12p7.28p752,030
Jun 26, 20257.52p7.99p7.52p7.75p170,950
Jun 25, 20257.65p7.79p7.34p7.61p96,746
Jun 24, 20257.32p7.80p7.12p7.32p119,302
Jun 23, 20257.50p8.00p7.21p7.71p342,339
Jun 20, 20257.44p7.78p7.02p7.44p400,713
Jun 19, 20257.22p7.76p7.22p7.40p96,018
Jun 18, 20257.54p7.78p7.22p7.50p543,478
Jun 17, 20257.74p7.80p7.02p7.38p379,199
Jun 16, 20257.14p7.24p6.82p7.24p751,716
Jun 13, 20257.42p7.42p7.03p7.22p184,451
Jun 12, 20257.30p7.64p6.97p7.31p910,104
Jun 11, 20257.00p7.70p6.82p7.26p2,985,802
Jun 10, 20257.20p7.20p6.81p7.20p217,181
Jun 9, 20256.80p7.18p6.50p6.80p6,770,804
Jun 6, 20257.00p7.33p6.73p6.85p419,654
Jun 5, 20257.00p7.40p6.91p6.96p126,448
Jun 4, 20257.00p7.28p6.85p6.96p235,728
Jun 3, 20257.00p7.38p6.80p6.96p230,230
Jun 2, 20257.00p7.18p6.90p7.04p447,960
May 30, 20256.72p7.37p6.49p6.94p869,803
May 29, 20257.00p7.00p6.72p6.85p166,885
May 28, 20256.80p7.10p6.72p6.89p97,749
May 27, 20257.18p7.18p6.80p7.04p186,461
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63