9.30p+0.15 (+1.64%)11 Jul 2025, 16:37
Hss Hire Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 9.48p | 9.50p | 9.00p | 9.30p | 465,092 |
Jul 10, 2025 | 9.04p | 9.50p | 9.00p | 9.15p | 832,449 |
Jul 9, 2025 | 9.00p | 9.50p | 8.90p | 9.10p | 2,151,328 |
Jul 8, 2025 | 9.00p | 9.20p | 8.50p | 9.05p | 1,129,756 |
Jul 7, 2025 | 8.38p | 8.90p | 8.20p | 8.38p | 28,347,676 |
Jul 4, 2025 | 7.80p | 8.44p | 7.22p | 8.37p | 4,919,820 |
Jul 3, 2025 | 7.40p | 8.00p | 7.30p | 7.90p | 1,108,639 |
Jul 2, 2025 | 7.32p | 7.78p | 7.02p | 7.30p | 785,102 |
Jul 1, 2025 | 7.45p | 7.59p | 7.22p | 7.41p | 88,594 |
Jun 30, 2025 | 7.30p | 7.80p | 7.10p | 7.50p | 721,356 |
Jun 27, 2025 | 7.60p | 7.98p | 7.12p | 7.28p | 752,030 |
Jun 26, 2025 | 7.52p | 7.99p | 7.52p | 7.75p | 170,950 |
Jun 25, 2025 | 7.65p | 7.79p | 7.34p | 7.61p | 96,746 |
Jun 24, 2025 | 7.32p | 7.80p | 7.12p | 7.32p | 119,302 |
Jun 23, 2025 | 7.50p | 8.00p | 7.21p | 7.71p | 342,339 |
Jun 20, 2025 | 7.44p | 7.78p | 7.02p | 7.44p | 400,713 |
Jun 19, 2025 | 7.22p | 7.76p | 7.22p | 7.40p | 96,018 |
Jun 18, 2025 | 7.54p | 7.78p | 7.22p | 7.50p | 543,478 |
Jun 17, 2025 | 7.74p | 7.80p | 7.02p | 7.38p | 379,199 |
Jun 16, 2025 | 7.14p | 7.24p | 6.82p | 7.24p | 751,716 |
Jun 13, 2025 | 7.42p | 7.42p | 7.03p | 7.22p | 184,451 |
Jun 12, 2025 | 7.30p | 7.64p | 6.97p | 7.31p | 910,104 |
Jun 11, 2025 | 7.00p | 7.70p | 6.82p | 7.26p | 2,985,802 |
Jun 10, 2025 | 7.20p | 7.20p | 6.81p | 7.20p | 217,181 |
Jun 9, 2025 | 6.80p | 7.18p | 6.50p | 6.80p | 6,770,804 |
Jun 6, 2025 | 7.00p | 7.33p | 6.73p | 6.85p | 419,654 |
Jun 5, 2025 | 7.00p | 7.40p | 6.91p | 6.96p | 126,448 |
Jun 4, 2025 | 7.00p | 7.28p | 6.85p | 6.96p | 235,728 |
Jun 3, 2025 | 7.00p | 7.38p | 6.80p | 6.96p | 230,230 |
Jun 2, 2025 | 7.00p | 7.18p | 6.90p | 7.04p | 447,960 |
May 30, 2025 | 6.72p | 7.37p | 6.49p | 6.94p | 869,803 |
May 29, 2025 | 7.00p | 7.00p | 6.72p | 6.85p | 166,885 |
May 28, 2025 | 6.80p | 7.10p | 6.72p | 6.89p | 97,749 |
May 27, 2025 | 7.18p | 7.18p | 6.80p | 7.04p | 186,461 |
May 23, 2025 | 6.82p | 7.27p | 6.82p | 7.04p | 54,377 |
May 22, 2025 | 7.04p | 7.28p | 6.76p | 6.85p | 827,682 |
May 21, 2025 | 7.20p | 7.48p | 7.20p | 7.18p | 32,852 |
May 20, 2025 | 7.04p | 7.68p | 7.02p | 7.20p | 127,839 |
May 19, 2025 | 7.20p | 7.68p | 7.02p | 7.17p | 273,561 |
May 16, 2025 | 7.02p | 7.68p | 7.00p | 7.22p | 3,366,321 |
May 15, 2025 | 6.76p | 7.74p | 6.76p | 7.15p | 758,715 |
May 14, 2025 | 7.00p | 7.11p | 6.72p | 7.00p | 365,459 |
May 13, 2025 | 7.10p | 7.48p | 7.00p | 7.13p | 178,205 |
May 12, 2025 | 7.10p | 7.46p | 7.10p | 7.10p | 529,579 |
May 9, 2025 | 7.20p | 7.38p | 7.20p | 7.20p | 157,010 |
May 8, 2025 | 7.00p | 7.48p | 7.00p | 7.24p | 237,136 |
May 7, 2025 | 7.20p | 7.40p | 7.00p | 7.40p | 214,299 |
May 6, 2025 | 7.48p | 7.48p | 7.01p | 7.48p | 351,464 |
May 2, 2025 | 7.20p | 7.48p | 7.10p | 7.34p | 507,101 |
May 1, 2025 | 7.28p | 7.48p | 7.00p | 7.19p | 233,679 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.