Homeserve (HSV) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Homeserve

Date Open High Low Close* Volume
24/03/2022 713.00p 849.50p 705.50p 806.50p 6445230
23/03/2022 694.50p 707.50p 686.00p 703.50p 1349958
22/03/2022 691.00p 701.00p 667.50p 691.50p 805844
21/03/2022 684.00p 684.00p 660.50p 676.50p 1189776
18/03/2022 683.00p 686.50p 660.00p 672.50p 1949157
17/03/2022 672.50p 689.50p 667.50p 679.50p 644380
16/03/2022 663.50p 672.50p 657.00p 672.50p 1111439
15/03/2022 652.00p 664.50p 646.00p 646.50p 519302
14/03/2022 649.00p 676.00p 643.50p 668.00p 494062
11/03/2022 629.00p 651.50p 629.00p 634.00p 471356
10/03/2022 648.50p 656.00p 630.00p 630.50p 480484
09/03/2022 618.50p 651.50p 618.00p 647.00p 1408984
08/03/2022 635.50p 635.50p 602.00p 613.50p 581877
07/03/2022 593.00p 623.50p 578.33p 615.50p 1120533
04/03/2022 639.00p 643.00p 607.50p 608.50p 857473
03/03/2022 673.00p 679.00p 633.00p 633.00p 901330
02/03/2022 683.00p 689.00p 659.00p 678.00p 935704
01/03/2022 660.00p 675.00p 649.50p 671.00p 897805
28/02/2022 670.50p 675.50p 659.00p 673.50p 1486454
25/02/2022 690.00p 701.00p 669.50p 671.50p 751965
24/02/2022 698.00p 705.50p 689.00p 695.00p 887169
23/02/2022 736.00p 736.00p 716.00p 721.50p 592233
22/02/2022 709.00p 729.00p 704.00p 728.00p 419194
21/02/2022 756.50p 756.50p 712.41p 720.00p 537836
18/02/2022 747.50p 747.50p 734.00p 742.50p 500966
17/02/2022 765.00p 765.00p 728.50p 737.50p 589712
16/02/2022 744.50p 759.50p 744.50p 752.50p 331061
15/02/2022 742.00p 764.00p 742.00p 756.50p 387193
14/02/2022 757.50p 757.50p 743.50p 750.50p 387549
11/02/2022 763.50p 775.50p 760.00p 765.00p 154616
10/02/2022 797.50p 797.50p 772.50p 779.00p 389140
09/02/2022 780.00p 794.00p 779.50p 781.50p 515006
08/02/2022 751.00p 778.50p 750.00p 776.50p 838773
07/02/2022 745.50p 764.00p 740.61p 747.50p 466135
04/02/2022 788.50p 788.50p 747.50p 750.00p 613162
03/02/2022 778.50p 778.50p 762.50p 762.50p 940533
02/02/2022 780.00p 781.00p 773.50p 775.50p 393421
01/02/2022 784.50p 784.50p 765.00p 769.50p 487101
31/01/2022 759.50p 769.10p 757.00p 763.00p 567876
28/01/2022 757.00p 758.50p 746.50p 756.00p 651560
27/01/2022 753.00p 759.50p 748.93p 758.00p 421843
26/01/2022 740.00p 766.00p 740.00p 755.50p 660443
25/01/2022 773.50p 775.00p 741.50p 741.50p 1342990
24/01/2022 795.00p 797.00p 755.57p 776.50p 1236318
21/01/2022 780.00p 798.00p 780.00p 795.00p 553024
20/01/2022 789.50p 810.00p 783.00p 799.00p 691193
19/01/2022 770.00p 781.50p 766.50p 778.00p 1760751
18/01/2022 775.00p 775.01p 746.50p 775.00p 1676101
17/01/2022 782.00p 791.50p 764.00p 771.50p 1245990
14/01/2022 800.00p 813.50p 771.00p 777.50p 880796
13/01/2022 820.00p 835.00p 814.00p 814.00p 328832
12/01/2022 817.50p 827.00p 808.50p 820.50p 1225389
10/01/2022 851.00p 852.14p 819.50p 820.50p 433601
07/01/2022 857.00p 859.50p 844.50p 850.00p 335862
06/01/2022 870.00p 874.50p 858.50p 859.50p 405817
05/01/2022 890.00p 892.50p 874.50p 878.00p 273469
04/01/2022 887.50p 900.50p 878.50p 886.50p 615889
31/12/2021 900.00p 900.00p 873.00p 874.50p 225884
30/12/2021 875.00p 887.50p 875.00p 884.50p 280087
29/12/2021 888.00p 894.92p 882.50p 885.00p 301700
24/12/2021 894.00p 894.00p 870.00p 873.00p 54449
23/12/2021 891.00p 891.00p 877.50p 878.50p 155247
22/12/2021 864.50p 875.50p 861.00p 875.50p 308009
21/12/2021 870.00p 872.50p 856.50p 864.50p 314075
20/12/2021 836.50p 860.50p 836.50p 859.00p 351814
17/12/2021 849.00p 865.00p 847.00p 855.50p 810865
16/12/2021 842.00p 854.00p 838.00p 851.00p 714568
15/12/2021 848.50p 853.00p 831.50p 836.00p 709896
14/12/2021 873.50p 873.50p 848.50p 848.50p 720746
13/12/2021 871.00p 884.00p 844.74p 850.00p 588598
10/12/2021 926.50p 926.50p 882.50p 885.00p 857981
09/12/2021 925.00p 925.50p 905.50p 908.50p 508786
08/12/2021 964.50p 964.50p 926.50p 926.50p 493725
07/12/2021 924.00p 954.50p 924.00p 953.50p 629263
06/12/2021 910.00p 936.50p 910.00p 932.50p 469731
03/12/2021 897.00p 933.00p 897.00p 916.50p 347360
02/12/2021 897.00p 922.97p 897.00p 921.00p 471109
01/12/2021 905.00p 910.00p 896.50p 906.00p 445081
30/11/2021 888.50p 905.50p 888.50p 899.00p 898492
29/11/2021 917.50p 917.50p 897.00p 902.50p 451018
26/11/2021 896.50p 916.50p 888.50p 900.00p 1043499
25/11/2021 945.00p 945.00p 914.10p 920.00p 269909
24/11/2021 917.00p 932.50p 912.50p 927.00p 240486
23/11/2021 917.50p 920.50p 909.00p 917.00p 444876
22/11/2021 931.50p 932.50p 917.50p 920.00p 330931
19/11/2021 931.50p 938.00p 909.50p 927.00p 674009
18/11/2021 923.50p 942.00p 918.00p 927.00p 962693
17/11/2021 929.50p 935.00p 912.50p 925.50p 994369
16/11/2021 877.00p 927.50p 862.00p 917.50p 1444981
15/11/2021 873.50p 873.50p 850.50p 856.50p 537714
12/11/2021 853.50p 859.00p 847.50p 858.50p 512194
11/11/2021 836.50p 855.00p 833.50p 854.00p 545496
10/11/2021 838.00p 838.00p 824.50p 834.00p 398935
09/11/2021 860.00p 860.00p 832.50p 832.50p 371403
08/11/2021 872.00p 872.00p 832.00p 839.00p 384758
05/11/2021 865.50p 867.50p 842.00p 850.50p 424340
04/11/2021 852.50p 853.00p 831.50p 845.00p 739959
03/11/2021 851.50p 851.50p 829.50p 831.50p 546298
02/11/2021 843.50p 854.00p 819.00p 836.00p 1425707
01/11/2021 865.00p 868.00p 846.50p 860.00p 689861
29/10/2021 857.50p 865.00p 855.00p 855.00p 485868
28/10/2021 851.00p 862.00p 849.50p 861.50p 330620
27/10/2021 841.50p 871.50p 833.50p 855.00p 661890
26/10/2021 822.50p 837.00p 821.00p 831.50p 237138
25/10/2021 854.00p 854.00p 816.00p 824.50p 270360
22/10/2021 825.00p 838.00p 821.00p 830.50p 328998
21/10/2021 851.50p 851.50p 824.00p 827.00p 354630
20/10/2021 820.00p 833.50p 820.00p 831.50p 289256
19/10/2021 814.50p 835.00p 814.50p 832.00p 265178
18/10/2021 818.00p 824.00p 810.77p 822.50p 284620
15/10/2021 840.00p 840.00p 817.00p 820.00p 470191
14/10/2021 814.00p 836.00p 803.00p 834.50p 427755
13/10/2021 793.00p 814.50p 793.00p 808.50p 427750
12/10/2021 787.00p 810.24p 787.00p 803.50p 565037
11/10/2021 793.00p 812.50p 793.00p 808.50p 489663
08/10/2021 834.50p 834.50p 807.00p 812.50p 466069
07/10/2021 845.00p 845.00p 802.00p 815.00p 844836
06/10/2021 830.00p 835.50p 790.00p 830.50p 2108751
05/10/2021 892.00p 892.00p 852.00p 858.00p 1165067
04/10/2021 896.00p 897.00p 870.00p 870.00p 605273
01/10/2021 887.00p 904.92p 887.00p 896.00p 368090
30/09/2021 929.00p 929.00p 902.00p 904.50p 1007776
29/09/2021 909.00p 927.00p 908.00p 911.00p 414206
28/09/2021 929.50p 929.50p 911.50p 918.00p 433777
27/09/2021 942.00p 942.00p 914.50p 920.50p 443454
24/09/2021 960.00p 970.00p 918.50p 921.50p 375748
23/09/2021 993.00p 995.00p 951.50p 953.00p 609609
22/09/2021 936.00p 984.50p 936.00p 984.50p 492711
21/09/2021 987.00p 987.00p 953.00p 955.50p 341661
20/09/2021 961.00p 979.50p 957.50p 963.50p 417775
17/09/2021 981.50p 986.50p 969.00p 970.00p 756694
16/09/2021 950.00p 977.00p 950.00p 975.50p 429053
15/09/2021 992.50p 992.50p 957.00p 958.50p 383227
14/09/2021 1,000.00p 1,000.00p 968.50p 969.00p 343729
13/09/2021 1,004.00p 1,014.00p 977.00p 977.00p 377353
10/09/2021 1,012.00p 1,024.00p 1,008.00p 1,008.00p 549793
09/09/2021 998.50p 1,013.00p 985.00p 1,010.00p 531795
08/09/2021 1,004.00p 1,006.00p 992.50p 1,003.00p 450194
07/09/2021 987.50p 1,021.00p 985.50p 1,011.00p 656560
06/09/2021 997.00p 1,003.00p 986.62p 989.00p 497786
03/09/2021 996.50p 1,017.50p 989.50p 997.00p 999668
02/09/2021 965.00p 1,007.00p 963.00p 990.00p 1241774
01/09/2021 958.50p 966.00p 942.00p 958.00p 753365
31/08/2021 928.00p 944.50p 924.02p 937.00p 757397
27/08/2021 920.50p 934.50p 916.00p 928.50p 324492
26/08/2021 915.00p 920.00p 905.50p 917.00p 329977
25/08/2021 930.00p 930.00p 917.00p 921.00p 351687
24/08/2021 940.00p 940.00p 910.50p 917.00p 339557
23/08/2021 938.00p 940.50p 915.00p 924.00p 398411
20/08/2021 925.00p 939.00p 925.00p 933.00p 354102
19/08/2021 938.50p 946.11p 933.00p 937.50p 432536
18/08/2021 959.00p 960.50p 949.00p 950.50p 303125
17/08/2021 953.50p 954.00p 933.79p 954.00p 644830
16/08/2021 943.00p 949.00p 936.00p 942.00p 252408
13/08/2021 950.00p 959.87p 947.00p 948.50p 200607
12/08/2021 950.00p 964.50p 950.00p 953.50p 223620
11/08/2021 953.00p 961.50p 941.00p 961.50p 395494
10/08/2021 940.50p 946.00p 939.00p 940.00p 958072
09/08/2021 968.00p 968.00p 934.00p 942.00p 803731
06/08/2021 956.00p 964.50p 948.00p 948.00p 241893
05/08/2021 939.00p 962.00p 939.00p 961.00p 442285
04/08/2021 956.00p 956.00p 941.00p 949.50p 584857
03/08/2021 939.00p 956.00p 939.00p 942.00p 317043
02/08/2021 936.00p 948.00p 936.00p 946.50p 359747
30/07/2021 960.00p 960.00p 926.50p 935.00p 652430
29/07/2021 925.00p 949.00p 925.00p 943.50p 609187
28/07/2021 966.50p 966.50p 938.00p 938.50p 282630
27/07/2021 956.00p 971.18p 943.50p 943.50p 891394
26/07/2021 967.00p 967.00p 952.50p 957.50p 353988
23/07/2021 942.50p 968.00p 942.50p 962.50p 332208
22/07/2021 947.00p 963.24p 947.00p 953.00p 326218
21/07/2021 942.00p 962.00p 941.50p 956.50p 631189
20/07/2021 963.00p 963.00p 932.00p 938.00p 747371
19/07/2021 963.00p 963.50p 937.00p 943.00p 653905
16/07/2021 949.00p 967.00p 934.50p 965.50p 603969
15/07/2021 960.00p 973.00p 933.50p 936.00p 679560
14/07/2021 960.00p 975.00p 960.00p 966.50p 355206
13/07/2021 973.00p 979.50p 967.00p 976.50p 1017843
12/07/2021 956.50p 974.50p 956.50p 970.00p 430803
09/07/2021 974.00p 975.50p 962.00p 968.50p 495917
08/07/2021 973.00p 973.00p 958.00p 963.50p 482823
07/07/2021 980.50p 980.50p 951.00p 969.00p 493243
06/07/2021 960.00p 962.23p 950.50p 957.50p 314089
05/07/2021 974.50p 974.50p 953.00p 959.00p 367600
02/07/2021 965.00p 969.50p 952.00p 967.00p 550630
01/07/2021 936.00p 957.00p 936.00p 956.00p 602277
30/06/2021 967.00p 977.76p 951.00p 955.50p 946153
29/06/2021 955.00p 976.00p 955.00p 972.00p 876023
28/06/2021 971.00p 977.31p 961.00p 965.50p 398386
25/06/2021 960.00p 974.00p 940.00p 970.00p 856097
24/06/2021 975.50p 975.50p 955.00p 955.00p 494257
23/06/2021 967.50p 979.50p 956.50p 970.50p 513267
22/06/2021 963.50p 972.50p 952.00p 967.50p 640460
21/06/2021 967.00p 973.83p 947.00p 958.50p 879024
18/06/2021 972.00p 976.50p 963.50p 976.50p 3151465
17/06/2021 967.00p 981.50p 966.50p 969.00p 1269301
16/06/2021 963.50p 987.50p 959.50p 980.50p 1245213
15/06/2021 961.00p 971.00p 957.00p 965.50p 1268250
14/06/2021 950.00p 962.00p 942.00p 956.00p 1359654
11/06/2021 943.00p 949.00p 935.50p 944.50p 2309693

*Close Price adjusted for both dividends and splits