HSV.L - HomeServe plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20201,339.001,339.001,309.001,326.001,326.00247,457
Jan 27, 20201,325.001,338.001,306.001,323.001,323.00438,649
Jan 24, 2020------
Jan 23, 20201,304.001,332.001,304.001,330.001,330.00429,978
Jan 22, 20201,292.001,338.001,292.001,336.001,336.00275,295
Jan 21, 20201,310.001,338.001,310.001,324.001,324.00713,809
Jan 20, 20201,340.001,349.001,330.541,340.001,340.00279,936
Jan 17, 20201,350.001,350.001,319.001,335.001,335.00291,259
Jan 16, 20201,312.001,327.001,298.001,322.001,322.00730,445
Jan 15, 20201,311.001,322.001,302.001,311.001,311.001,281,372
Jan 14, 20201,326.001,326.001,292.001,309.001,309.00397,323
Jan 13, 20201,286.001,317.001,275.001,296.001,296.00647,818
Jan 10, 20201,313.001,317.001,308.001,312.001,312.00727,889
Jan 09, 20201,325.001,325.001,308.001,316.001,316.00502,240
Jan 08, 20201,256.001,316.001,256.001,311.001,311.00552,821
Jan 07, 20201,300.001,300.001,269.001,286.001,286.00391,047
Jan 06, 20201,267.001,283.121,260.001,270.001,270.00232,817
Jan 03, 20201,299.001,311.001,272.001,285.001,285.00544,874
Jan 02, 20201,255.001,284.001,255.001,282.001,282.00462,518
Dec 31, 20191,271.001,271.001,257.001,264.001,264.00186,270
Dec 30, 20191,284.001,296.001,255.001,269.001,269.00231,938
Dec 27, 20191,276.001,291.001,270.891,286.001,286.00181,154
Dec 24, 20191,259.001,284.001,259.001,284.001,284.0082,565
Dec 23, 20191,277.001,277.001,262.001,271.001,271.00339,379
Dec 20, 20191,270.001,281.001,266.001,268.001,268.00674,754
Dec 19, 20191,282.001,282.001,264.001,271.001,271.00540,967
Dec 18, 20191,297.001,297.001,271.001,276.001,276.00819,833
Dec 17, 20191,257.001,300.001,244.001,291.001,291.00789,574
Dec 16, 20191,259.001,269.001,249.001,260.001,260.001,160,764
Dec 13, 20191,263.001,290.001,239.001,245.001,245.001,234,616
Dec 12, 20191,247.001,247.001,221.001,234.001,234.00438,350
Dec 11, 20191,242.001,242.001,214.001,223.001,223.00501,595
Dec 10, 20191,227.001,232.181,204.001,220.001,220.00378,598
Dec 09, 20191,250.001,250.001,214.001,219.001,219.00372,240
Dec 06, 20191,225.001,247.001,213.001,247.001,247.00569,468
Dec 05, 20191,177.001,218.001,177.001,212.001,212.00581,111
Dec 05, 20195.8 Dividend
Dec 04, 20191,203.001,216.001,191.001,202.001,196.20651,543
Dec 03, 20191,179.001,207.001,179.001,203.001,197.20750,554
Dec 02, 20191,199.001,212.001,185.001,195.001,189.23477,974
Nov 29, 20191,227.001,236.001,205.001,205.001,199.19512,097
Nov 28, 20191,229.001,245.001,229.001,234.001,228.05330,116
Nov 27, 20191,250.001,256.001,237.001,243.001,237.00573,438
Nov 26, 20191,240.001,272.001,231.001,246.001,239.991,269,939
Nov 25, 20191,244.001,254.001,237.001,247.001,240.98478,355
Nov 22, 20191,264.001,264.001,236.001,246.001,239.99627,508
Nov 21, 20191,268.001,268.001,235.001,248.001,241.98567,416
Nov 20, 20191,235.001,270.001,226.001,266.001,259.89699,408
Nov 19, 20191,226.001,298.001,216.001,255.001,248.941,113,739
Nov 18, 20191,162.001,199.001,156.761,198.001,192.22450,745
Nov 15, 20191,165.001,175.001,153.001,153.001,147.44297,417
Nov 14, 20191,166.001,183.001,159.001,165.001,159.38271,585
Nov 13, 20191,166.001,176.001,155.001,171.001,165.35346,885
Nov 12, 20191,161.001,169.001,152.001,160.001,154.40211,413
Nov 11, 20191,167.001,167.001,147.001,149.001,143.46257,112
Nov 08, 20191,160.001,177.001,160.001,164.001,158.38291,337
Nov 07, 20191,160.001,175.001,157.001,165.001,159.38307,687
Nov 06, 20191,150.001,167.001,134.001,161.001,155.40542,340
Nov 05, 20191,173.001,175.601,145.001,148.001,142.46512,563
Nov 04, 20191,218.001,218.001,173.001,175.001,169.33341,345
Nov 01, 20191,187.001,221.001,169.001,212.001,206.15584,549
Oct 31, 20191,144.001,168.001,144.001,159.001,153.41476,792
Oct 30, 20191,136.001,160.001,136.001,151.001,145.45475,960
Oct 29, 20191,161.001,161.001,128.001,139.001,133.50318,174
Oct 28, 20191,143.001,164.001,131.441,161.001,155.40409,267
Oct 25, 20191,148.001,150.001,128.001,142.001,136.49305,493
Oct 24, 20191,161.001,161.001,141.001,148.001,142.46359,300
Oct 23, 20191,155.001,158.001,142.001,157.001,151.42367,731
Oct 22, 20191,157.001,157.001,146.001,150.001,144.45418,949
Oct 21, 20191,146.001,153.001,138.001,151.001,145.45313,054
Oct 18, 20191,143.001,156.001,139.001,146.001,140.47992,749
Oct 17, 20191,143.001,154.001,124.001,149.001,143.46505,984
Oct 16, 20191,118.001,145.001,112.941,135.001,129.52550,021
Oct 15, 20191,137.001,155.001,130.001,145.001,139.48679,314
Oct 14, 20191,130.001,146.001,112.671,140.001,134.50362,655
Oct 11, 20191,119.001,142.001,110.001,141.001,135.49541,131
Oct 10, 20191,150.001,150.001,116.001,120.001,114.60412,812
Oct 09, 20191,118.001,144.001,113.001,141.001,135.49433,691
Oct 08, 20191,132.001,138.001,120.001,123.001,117.58432,407
Oct 07, 20191,120.001,124.001,097.001,120.001,114.60952,162
Oct 04, 20191,175.001,176.001,110.641,120.001,114.601,744,423
Oct 03, 20191,177.001,178.101,161.001,169.001,163.36389,235
Oct 02, 20191,179.001,198.001,172.001,173.001,167.34476,025
Oct 01, 20191,195.001,196.001,180.001,190.001,184.261,495,957
Sep 30, 20191,193.001,214.001,186.001,186.001,180.28887,023
Sep 27, 20191,152.001,176.001,147.761,165.001,159.38308,056
Sep 26, 20191,142.001,161.001,138.001,160.001,154.40395,314
Sep 25, 20191,172.001,183.001,135.631,147.001,141.47350,905
Sep 24, 20191,184.001,192.001,172.001,186.001,180.281,364,161
Sep 23, 20191,167.001,179.001,164.001,179.001,173.31400,968
Sep 20, 20191,176.001,191.001,170.001,170.001,164.35582,521
Sep 19, 20191,155.001,181.231,155.001,181.001,175.30405,700
Sep 18, 20191,168.001,170.001,154.001,165.001,159.38916,773
Sep 17, 20191,153.001,170.001,153.001,167.001,161.37633,384
Sep 16, 20191,194.001,194.001,148.001,162.001,156.39534,423
Sep 13, 20191,147.001,172.001,146.001,171.001,165.35536,098
Sep 12, 20191,148.001,154.001,139.001,153.001,147.44460,912
Sep 11, 20191,136.001,156.001,136.001,146.001,140.47535,581
Sep 10, 20191,157.001,160.321,123.001,139.001,133.50719,944
Sep 09, 20191,162.001,166.001,147.001,160.001,154.40527,875
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...