1. Share Prices

  2. Hss Hire Group PLC (HSS)

9.30p-0.10 (-1.06%)05 Nov 2025, 16:59
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
Nov 5, 20259.34p9.78p9.30p9.30p213,904
Nov 4, 20259.42p9.98p9.30p9.40p266,919
Nov 3, 20259.66p9.76p9.39p9.48p189,473
Oct 31, 20259.42p9.78p9.30p9.70p104,173
Oct 30, 20259.50p9.98p9.30p9.48p198,043
Oct 29, 20259.42p9.82p9.30p9.70p373,353
Oct 28, 20259.46p9.90p9.20p9.46p38,017
Oct 27, 20259.20p9.88p9.20p9.30p91,179
Oct 24, 20259.30p9.82p9.08p9.08p270,115
Oct 23, 20259.10p9.88p8.96p9.20p325,238
Oct 22, 20259.20p9.50p9.10p9.30p420,330
Oct 21, 20259.52p10.00p9.20p9.35p954,813
Oct 20, 20259.48p9.60p9.10p9.50p549,242
Oct 17, 20259.10p9.48p8.70p9.16p1,265,068
Oct 16, 20259.10p9.30p9.00p9.22p8,575,496
Oct 15, 20259.20p9.64p9.00p9.15p1,145,290
Oct 14, 20259.00p9.50p9.00p9.30p440,100
Oct 13, 20259.00p9.50p8.78p9.30p956,962
Oct 10, 20259.20p9.92p9.00p9.20p10,722,766
Oct 9, 20259.98p10.00p9.02p9.51p1,237,089
Oct 8, 202510.05p10.45p9.50p9.76p1,415,500
Oct 7, 202510.00p11.00p9.00p10.00p9,142,278
Oct 6, 20259.12p11.00p7.50p10.00p21,855,467
Sep 30, 20258.80p8.85p7.02p7.24p3,633,334
Sep 29, 20259.08p9.08p8.54p8.75p300,931
Sep 26, 20258.82p9.41p8.80p8.95p509,782
Sep 25, 20258.96p9.48p8.81p9.15p2,532,551
Sep 24, 20259.24p9.50p8.92p9.16p375,552
Sep 23, 20258.68p9.48p8.68p9.15p536,159
Sep 22, 20259.24p9.47p8.88p9.15p350,441
Sep 19, 20259.18p9.50p8.98p9.23p2,947,872
Sep 18, 20259.06p9.60p8.90p9.43p5,338,553
Sep 17, 20259.00p9.14p9.00p9.07p14,038
Sep 16, 20258.90p9.22p8.62p9.13p183,137
Sep 15, 20259.17p9.21p8.49p9.04p363,746
Sep 12, 20258.82p9.26p8.82p9.04p50,973
Sep 11, 20258.62p9.32p8.62p9.32p277,258
Sep 10, 20258.52p9.28p8.52p9.05p79,205
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
12345
Showing 1 to 50 of 250

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.