Homeserve Share Price history. The following table shows end-of-day data HSV.L historical share prices for Homeserve, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018829.50833.75817.00817.50500,645
Fri, 19th Jan 2018818.00862.50815.00830.00639,879
Thu, 18th Jan 2018817.50820.50798.75798.75317,296
Wed, 17th Jan 2018816.00821.75801.75806.75283,362
Tue, 16th Jan 2018814.50819.50812.50815.00443,327
Mon, 15th Jan 2018814.00817.00792.50814.25866,407
Fri, 12th Jan 2018799.50827.50796.00811.75629,774
Thu, 11th Jan 2018793.50798.25787.00796.50437,447
Wed, 10th Jan 2018790.00802.00777.00794.25301,892
Tue, 9th Jan 2018801.50808.25792.00793.00337,422
Mon, 8th Jan 2018803.00807.50800.00803.00214,444
Fri, 5th Jan 2018804.50822.25801.00803.00790,695
Thu, 4th Jan 2018823.00823.00788.75788.75588,138
Wed, 3rd Jan 2018809.50827.25805.00807.50688,906
Tue, 2nd Jan 2018809.00821.00798.25807.75315,626
Mon, 1st Jan 20180.000.000.00809.500
Fri, 29th Dec 2017817.50824.75797.50809.75236,558
Thu, 28th Dec 2017815.00822.75806.25816.75196,188
Wed, 27th Dec 2017807.50825.50804.50813.00270,105
Tue, 26th Dec 20170.000.000.00806.000
Mon, 25th Dec 20170.000.000.00806.000
Fri, 22nd Dec 2017805.00809.25774.00807.75202,766
Thu, 21st Dec 2017802.00817.00800.00808.50456,021
Wed, 20th Dec 2017800.00807.75783.75802.75495,393
Tue, 19th Dec 2017785.00804.00782.50800.00910,449
Mon, 18th Dec 2017763.50802.75762.75789.75692,457
Fri, 15th Dec 2017762.000.00757.00757.002,074,041
Thu, 14th Dec 2017779.50779.50759.00764.50512,909
Wed, 13th Dec 2017810.50814.00783.00783.50488,401
Tue, 12th Dec 2017799.00814.00797.00809.50719,262
Mon, 11th Dec 2017779.50785.00768.50785.00263,032
Fri, 8th Dec 2017777.50780.00771.50775.50559,254
Wed, 6th Dec 2017772.50780.50766.50775.00646,143
Tue, 5th Dec 2017776.50778.00769.50774.00892,985
Mon, 4th Dec 2017786.00790.00773.50775.003,192,765
Fri, 1st Dec 2017799.50801.50778.50780.50220,535
Thu, 30th Nov 2017824.50824.50795.00800.00759,934
Wed, 29th Nov 2017818.00822.50809.50815.00307,379
Tue, 28th Nov 2017806.00818.50804.50815.50438,930
Mon, 27th Nov 2017801.50812.00800.00810.001,438,144
Fri, 24th Nov 2017817.00817.00801.00804.00333,361
Thu, 23rd Nov 2017808.00829.50808.00814.00376,084
Wed, 22nd Nov 2017827.50832.50812.50824.00824,037
Tue, 21st Nov 2017823.00858.50804.00820.00868,758
Mon, 20th Nov 2017811.00824.50806.50806.50567,719
Fri, 17th Nov 2017835.00839.50815.50816.50367,978
Thu, 16th Nov 2017832.00850.00831.50838.00275,887
Wed, 15th Nov 2017829.00832.00826.00829.00386,727
Tue, 14th Nov 2017832.00841.00827.00832.00384,270
Mon, 13th Nov 2017838.00838.00825.00832.00590,669
Showing 1 to 50 of 2,834 entries