HomeServe plc - Price History
Stock symbol HSV.L is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HSV.L (HomeServe plc)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | £11.98 | £11.98 |
May 2023 | £11.98 | £11.98 |
April 2023 | £11.98 | £11.98 |
March 2023 | £11.98 | £11.98 |
February 2023 | £11.98 | £11.98 |
January 2023 | £11.98 | £11.98 |
December 2022 | £11.97 | £11.97 |
November 2022 | £11.91 | £11.91 |
October 2022 | £11.86 | £11.86 |
September 2022 | £11.84 | £11.84 |
August 2022 | £11.86 | £11.86 |
July 2022 | £11.77 | £11.77 |
June 2022 | £11.72 | £11.72 |
May 2022 | £11.63 | £11.63 |
April 2022 | £9.83 | £9.83 |
March 2022 | £8.43 | £8.43 |
February 2022 | £6.74 | £6.74 |
January 2022 | £7.63 | £7.63 |
December 2021 | £8.74 | £8.74 |
November 2021 | £8.92 | £8.99 |
October 2021 | £8.49 | £8.55 |
September 2021 | £8.98 | £9.04 |
August 2021 | £9.30 | £9.37 |
July 2021 | £9.28 | £9.35 |
June 2021 | £9.29 | £9.56 |
May 2021 | £9.08 | £9.34 |
April 2021 | £10.63 | £10.94 |
March 2021 | £11.67 | £12.01 |
February 2021 | £10.12 | £10.41 |
January 2021 | £10.15 | £10.44 |
December 2020 | £9.96 | £10.25 |
November 2020 | £10.10 | £10.45 |
October 2020 | £10.68 | £11.05 |
September 2020 | £11.95 | £12.36 |
August 2020 | £12.56 | £12.99 |
July 2020 | £12.84 | £13.28 |
June 2020 | £12.44 | £13.05 |
May 2020 | £12.36 | £12.97 |
April 2020 | £10.63 | £11.15 |
March 2020 | £10.08 | £10.58 |
February 2020 | £11.28 | £11.83 |
January 2020 | £12.22 | £12.82 |
December 2019 | £12.05 | £12.64 |
November 2019 | £11.43 | £12.05 |
October 2019 | £10.99 | £11.59 |
September 2019 | £11.25 | £11.86 |
August 2019 | £10.89 | £11.48 |
July 2019 | £10.82 | £11.41 |
June 2019 | £11.11 | £11.87 |
May 2019 | £11.29 | £12.06 |
April 2019 | £10.15 | £10.85 |
March 2019 | £9.59 | £10.25 |
February 2019 | £8.92 | £9.53 |
January 2019 | £8.83 | £9.44 |
December 2018 | £8.10 | £8.66 |
November 2018 | £8.85 | £9.50 |
October 2018 | £8.85 | £9.52 |
September 2018 | £9.54 | £10.25 |
August 2018 | £9.67 | £10.39 |
July 2018 | £9.42 | £10.12 |
June 2018 | £8.23 | £8.99 |
May 2018 | £8.01 | £8.75 |
April 2018 | £6.78 | £7.40 |
March 2018 | £6.76 | £7.38 |
February 2018 | £6.59 | £7.20 |
January 2018 | £7.17 | £7.83 |
December 2017 | £7.41 | £8.10 |
November 2017 | £7.28 | £8 |
October 2017 | £7.79 | £8.56 |
September 2017 | £7.57 | £8.32 |
August 2017 | £6.65 | £7.31 |
July 2017 | £6.60 | £7.25 |
June 2017 | £6.59 | £7.36 |
May 2017 | £6.59 | £7.35 |
April 2017 | £6 | £6.69 |
March 2017 | £5.06 | £5.65 |
February 2017 | £5.34 | £5.96 |
January 2017 | £5.36 | £5.98 |
December 2016 | £5.56 | £6.20 |
November 2016 | £5.40 | £6.06 |
October 2016 | £5.43 | £6.10 |
September 2016 | £5.13 | £5.76 |
August 2016 | £5.04 | £5.66 |
July 2016 | £4.99 | £5.60 |
June 2016 | £4.61 | £5.27 |
May 2016 | £4.29 | £4.90 |
April 2016 | £3.62 | £4.14 |
March 2016 | £3.77 | £4.31 |
February 2016 | £3.55 | £4.05 |
January 2016 | £3.55 | £4.06 |
December 2015 | £3.62 | £4.14 |
November 2015 | £3.66 | £4.23 |
October 2015 | £3.50 | £4.04 |
September 2015 | £3.52 | £4.06 |
August 2015 | £3.65 | £4.21 |
July 2015 | £3.78 | £4.36 |
June 2015 | £3.67 | £4.64 |
May 2015 | £3.70 | £4.67 |
April 2015 | £3.26 | £4.11 |
March 2015 | £3.26 | £4.12 |
February 2015 | £2.88 | £3.63 |
January 2015 | £2.88 | £3.63 |
December 2014 | £2.87 | £3.62 |
November 2014 | £2.76 | £3.53 |
October 2014 | £2.91 | £3.72 |
September 2014 | £2.70 | £3.44 |
August 2014 | £2.72 | £3.48 |
July 2014 | £2.53 | £3.23 |
June 2014 | £2.65 | £3.47 |
May 2014 | £2.78 | £3.64 |
April 2014 | £2.78 | £3.64 |
March 2014 | £2.59 | £3.39 |
February 2014 | £2.71 | £3.55 |
January 2014 | £2.70 | £3.53 |
December 2013 | £2.27 | £2.96 |
November 2013 | £2.08 | £2.76 |
October 2013 | £1.90 | £2.52 |
September 2013 | £2.09 | £2.77 |
August 2013 | £1.96 | £2.61 |
July 2013 | £2.15 | £2.86 |
June 2013 | £2.21 | £3.02 |
May 2013 | £2.09 | £2.85 |
April 2013 | £1.65 | £2.26 |
March 2013 | £1.58 | £2.16 |
February 2013 | £1.87 | £2.55 |
January 2013 | £1.83 | £2.50 |
December 2012 | £1.86 | £2.53 |
November 2012 | £1.86 | £2.58 |
October 2012 | £1.72 | £2.38 |
September 2012 | £1.63 | £2.26 |
August 2012 | £1.72 | £2.38 |
July 2012 | £1.62 | £2.24 |
June 2012 | £1.21 | £1.68 |
May 2012 | £1.03 | £1.49 |
April 2012 | £1.87 | £2.72 |
March 2012 | £1.73 | £2.51 |
February 2012 | £1.65 | £2.40 |
January 2012 | £2.10 | £3.06 |
December 2011 | £2.12 | £3.09 |
November 2011 | £1.91 | £2.78 |
October 2011 | £2.55 | £3.77 |
September 2011 | £3.35 | £4.95 |
August 2011 | £3.39 | £5 |
July 2011 | £3.52 | £5.20 |
June 2011 | £3.67 | £5.42 |
May 2011 | £3.75 | £5.62 |
April 2011 | £3.52 | £5.26 |
March 2011 | £3.20 | £4.78 |
February 2011 | £3.26 | £4.87 |
January 2011 | £3.15 | £4.72 |
December 2010 | £3.19 | £4.77 |
November 2010 | £3.07 | £4.64 |
October 2010 | £3.24 | £4.88 |
September 2010 | £3.14 | £4.73 |
August 2010 | £3.25 | £4.90 |
July 2010 | £3.11 | £4.70 |
June 2010 | £2.87 | £4.32 |
May 2010 | £3 | £4.55 |
April 2010 | £2.85 | £4.32 |
March 2010 | £2.55 | £3.86 |
February 2010 | £2.38 | £3.66 |
January 2010 | £2.29 | £3.51 |
December 2009 | £2.37 | £3.64 |
November 2009 | £2.17 | £3.36 |
October 2009 | £2.25 | £3.48 |
September 2009 | £2.22 | £3.43 |
August 2009 | £2.04 | £3.16 |
July 2009 | £1.92 | £2.96 |
June 2009 | £2.05 | £3.23 |
May 2009 | £1.90 | £2.99 |
April 2009 | £1.69 | £2.66 |
March 2009 | £1.60 | £2.52 |
February 2009 | £1.36 | £2.14 |
January 2009 | £1.34 | £2.11 |
December 2008 | £1.34 | £2.11 |
November 2008 | £1.29 | £2.06 |
October 2008 | £1.72 | £2.74 |
September 2008 | £1.98 | £3.16 |
August 2008 | £1.95 | £3.11 |
July 2008 | £1.99 | £3.18 |
June 2008 | £2.29 | £3.65 |
May 2008 | £2.47 | £3.93 |
April 2008 | £2.61 | £4.22 |
March 2008 | £2.57 | £4.14 |
February 2008 | £2.65 | £4.28 |
January 2008 | £2.21 | £3.56 |
December 2007 | £2.23 | £3.60 |
November 2007 | £2.36 | £3.83 |
October 2007 | £2.39 | £3.88 |
September 2007 | £2.30 | £3.73 |
August 2007 | £2.27 | £3.68 |
July 2007 | £2.33 | £3.77 |
June 2007 | £2.38 | £3.87 |
May 2007 | £2.49 | £4.03 |
April 2007 | £2.32 | £3.80 |
March 2007 | £2.35 | £3.84 |
February 2007 | £2.39 | £3.91 |
January 2007 | £2.27 | £3.71 |
December 2006 | £2.49 | £4.07 |
November 2006 | £2.36 | £3.89 |
October 2006 | £2.33 | £3.83 |
September 2006 | £2.18 | £3.58 |
August 2006 | £2.20 | £3.62 |
July 2006 | £2.14 | £3.52 |
June 2006 | £2.03 | £3.34 |
May 2006 | £2.10 | £3.46 |
April 2006 | £1.92 | £3.18 |
March 2006 | £1.88 | £3.12 |
February 2006 | £2.04 | £3.38 |
January 2006 | £1.86 | £3.09 |
December 2005 | £1.57 | £2.61 |
November 2005 | £1.52 | £2.53 |
October 2005 | £1.31 | £2.18 |
September 2005 | £1.43 | £2.38 |
August 2005 | £1.38 | £2.29 |
July 2005 | £1.37 | £2.28 |
June 2005 | £1.29 | £2.14 |
May 2005 | £1.19 | £2 |
April 2005 | £1.10 | £1.86 |
March 2005 | £1.14 | £1.92 |
February 2005 | £1.05 | £1.77 |
January 2005 | £1.03 | £1.73 |
December 2004 | £0.97 | £1.64 |
November 2004 | £0.85 | £1.45 |
October 2004 | £0.85 | £1.45 |
September 2004 | £0.80 | £1.36 |
August 2004 | £0.81 | £1.38 |
July 2004 | £0.76 | £1.29 |
June 2004 | £0.85 | £1.44 |
May 2004 | £0.83 | £1.44 |
April 2004 | £0.78 | £1.36 |
March 2004 | £0.97 | £1.69 |
February 2004 | £0.94 | £1.63 |
January 2004 | £0.85 | £1.47 |
December 2003 | £0.85 | £1.48 |
November 2003 | £0.85 | £1.50 |
October 2003 | £0.83 | £1.45 |
September 2003 | £0.83 | £1.45 |
August 2003 | £0.80 | £1.41 |
July 2003 | £0.77 | £1.36 |
June 2003 | £0.72 | £1.27 |
May 2003 | £0.62 | £1.11 |
April 2003 | £0.59 | £1.06 |
March 2003 | £0.58 | £1.05 |
February 2003 | £0.64 | £1.16 |
January 2003 | £0.62 | £1.12 |
December 2002 | £0.69 | £1.23 |
November 2002 | £0.71 | £1.28 |
October 2002 | £0.68 | £1.23 |
September 2002 | £0.62 | £1.13 |
August 2002 | £0.81 | £1.47 |
July 2002 | £0.81 | £1.48 |
June 2002 | £0.89 | £1.62 |
May 2002 | £0.87 | £1.61 |
April 2002 | £0.85 | £1.59 |
March 2002 | £0.83 | £1.55 |
February 2002 | £0.85 | £1.58 |
January 2002 | £0.90 | £1.68 |
December 2001 | £0.87 | £1.62 |
November 2001 | £0.80 | £1.49 |
October 2001 | £0.79 | £1.49 |
September 2001 | £0.66 | £1.24 |
August 2001 | £0.74 | £1.39 |
July 2001 | £0.79 | £1.48 |
June 2001 | £0.79 | £1.48 |
May 2001 | £0.77 | £1.44 |
April 2001 | £0.71 | £1.36 |
March 2001 | £0.72 | £1.38 |
February 2001 | £0.72 | £1.37 |
January 2001 | £0.63 | £1.20 |
December 2000 | £0.58 | £1.10 |
November 2000 | £0.57 | £1.10 |
October 2000 | £0.54 | £1.05 |
September 2000 | £0.50 | £0.97 |
August 2000 | £0.48 | £0.93 |
July 2000 | £0.49 | £0.94 |
June 2000 | £0.49 | £0.94 |
May 2000 | £0.46 | £0.90 |
April 2000 | £0.48 | £0.96 |
March 2000 | £0.47 | £0.92 |
February 2000 | £0.41 | £0.81 |
January 2000 | £0.44 | £0.88 |
December 1999 | £0.42 | £0.83 |
November 1999 | £0.43 | £0.86 |
October 1999 | £0.50 | £1 |
September 1999 | £0.49 | £0.99 |
August 1999 | £0.52 | £1.04 |
July 1999 | £0.55 | £1.10 |
June 1999 | £0.55 | £1.10 |
May 1999 | £0.52 | £1.06 |
April 1999 | £0.49 | £1 |
March 1999 | £0.50 | £1.02 |
February 1999 | £0.46 | £0.93 |
January 1999 | £0.45 | £0.91 |
December 1998 | £0.45 | £0.93 |
November 1998 | £0.48 | £0.98 |
October 1998 | £0.48 | £1 |
September 1998 | £0.52 | £1.08 |
August 1998 | £0.49 | £1.01 |
July 1998 | £0.48 | £0.99 |
June 1998 | £0.47 | £0.97 |
May 1998 | £0.46 | £0.97 |
April 1998 | £0.46 | £0.97 |
March 1998 | £0.46 | £0.97 |
February 1998 | £0.43 | £0.91 |
January 1998 | £0.42 | £0.90 |
December 1997 | £0.42 | £0.88 |
November 1997 | £0.41 | £0.88 |
October 1997 | £0.40 | £0.85 |
September 1997 | £0.40 | £0.85 |
August 1997 | £0.36 | £0.76 |
July 1997 | £0.36 | £0.76 |
June 1997 | £0.35 | £0.75 |
May 1997 | £0.35 | £0.76 |
April 1997 | £0.34 | £0.75 |
March 1997 | £0.36 | £0.77 |
February 1997 | £0.36 | £0.78 |
January 1997 | £0.36 | £0.78 |
December 1996 | £0.36 | £0.77 |
November 1996 | £0.35 | £0.76 |
October 1996 | £0.33 | £0.74 |
September 1996 | £0.33 | £0.73 |
August 1996 | £0.33 | £0.73 |
July 1996 | £0.32 | £0.71 |
June 1996 | £0.32 | £0.69 |
May 1996 | £0.30 | £0.68 |
April 1996 | £0.29 | £0.66 |
March 1996 | £0.29 | £0.65 |
February 1996 | £0.29 | £0.64 |
January 1996 | £0.29 | £0.64 |
December 1995 | £0.29 | £0.64 |
November 1995 | £0.27 | £0.61 |
October 1995 | £0.27 | £0.61 |
September 1995 | £0.27 | £0.61 |
August 1995 | £0.27 | £0.61 |
July 1995 | £0.26 | £0.60 |
June 1995 | £0.26 | £0.60 |
May 1995 | £0.26 | £0.60 |
April 1995 | £0.25 | £0.59 |
March 1995 | £0.25 | £0.57 |
February 1995 | £0.23 | £0.54 |
January 1995 | £0.22 | £0.51 |
December 1994 | £0.22 | £0.50 |
November 1994 | £0.21 | £0.49 |
October 1994 | £0.20 | £0.47 |
September 1994 | £0.20 | £0.47 |
August 1994 | £0.19 | £0.45 |
July 1994 | £0.19 | £0.44 |
June 1994 | £0.18 | £0.41 |
May 1994 | £0.17 | £0.42 |
April 1994 | £0.17 | £0.42 |
March 1994 | £0.17 | £0.42 |
February 1994 | £0.18 | £0.43 |
January 1994 | £0.18 | £0.43 |
December 1993 | £0.17 | £0.41 |
November 1993 | £0.17 | £0.41 |
October 1993 | £0.17 | £0.41 |
September 1993 | £0.17 | £0.41 |
August 1993 | £0.17 | £0.42 |
July 1993 | £0.16 | £0.39 |
June 1993 | £0.15 | £0.35 |
May 1993 | £0.14 | £0.36 |
April 1993 | £0.14 | £0.36 |
March 1993 | £0.14 | £0.36 |
February 1993 | £0.14 | £0.35 |
January 1993 | £0.14 | £0.34 |
December 1992 | £0.13 | £0.33 |
November 1992 | £0.13 | £0.32 |
October 1992 | £0.13 | £0.32 |
September 1992 | £0.13 | £0.32 |
August 1992 | £0.13 | £0.32 |
July 1992 | £0.12 | £0.31 |
June 1992 | £0.12 | £0.30 |
May 1992 | £0.11 | £0.29 |
April 1992 | £0.08 | £0.21 |
March 1992 | £0.07 | £0.18 |
February 1992 | £0.07 | £0.18 |
January 1992 | £0.07 | £0.18 |
December 1991 | £0.07 | £0.18 |
November 1991 | £0.07 | £0.18 |
HSV.L
Price: £11.98
52 week price:
Dividend Yield: 0.01%
Forward Dividend Yield: 1.14%
Payout Ratio Range:
Earnings Per Share: 62.48 GBp
P/E Ratio: 29.75
Exchange: LSE
Sector: Industrials
Industry: Specialty Business Services
Volume: 699661
Market Capitalization: 4.0 billion
Average Dividend Frequency: 2