HomeServe plc ( HSV.L) - Price History

Monthly price history for HSV.L (HomeServe plc)

DateAdjusted priceReal price
June 2025 GBp1,198 GBp1,198
May 2023 GBp1,198 GBp1,198
April 2023 GBp1,198 GBp1,198
March 2023 GBp1,198 GBp1,198
February 2023 GBp1,198 GBp1,198
January 2023 GBp1,198 GBp1,198
December 2022 GBp1,197 GBp1,197
November 2022 GBp1,191 GBp1,191
October 2022 GBp1,186 GBp1,186
September 2022 GBp1,184 GBp1,184
August 2022 GBp1,186 GBp1,186
July 2022 GBp1,177 GBp1,177
June 2022 GBp1,172 GBp1,172
May 2022 GBp1,163 GBp1,163
April 2022 GBp983 GBp983
March 2022 GBp843 GBp843
February 2022 GBp673.50 GBp673.50
January 2022 GBp763 GBp763
December 2021 GBp874.50 GBp874.50
November 2021 GBp892.40 GBp899
October 2021 GBp848.72 GBp855
September 2021 GBp897.86 GBp904.50
August 2021 GBp930.12 GBp937
July 2021 GBp928.14 GBp935
June 2021 GBp928.83 GBp955.50
May 2021 GBp908.42 GBp934.50
April 2021 GBp1,063.47 GBp1,094
March 2021 GBp1,167.48 GBp1,201
February 2021 GBp1,011.95 GBp1,041
January 2021 GBp1,014.86 GBp1,044
December 2020 GBp996.39 GBp1,025
November 2020 GBp1,010.08 GBp1,045
October 2020 GBp1,068.08 GBp1,105
September 2020 GBp1,194.70 GBp1,236
August 2020 GBp1,255.60 GBp1,299
July 2020 GBp1,283.63 GBp1,328
June 2020 GBp1,243.92 GBp1,305
May 2020 GBp1,236.30 GBp1,297
April 2020 GBp1,062.81 GBp1,115
March 2020 GBp1,008.48 GBp1,058
February 2020 GBp1,127.63 GBp1,183
January 2020 GBp1,222 GBp1,282
December 2019 GBp1,204.84 GBp1,264
November 2019 GBp1,143.06 GBp1,205
October 2019 GBp1,099.42 GBp1,159
September 2019 GBp1,125.04 GBp1,186
August 2019 GBp1,088.99 GBp1,148
July 2019 GBp1,082.35 GBp1,141
June 2019 GBp1,110.72 GBp1,187
May 2019 GBp1,128.50 GBp1,206
April 2019 GBp1,015.28 GBp1,085
March 2019 GBp959.13 GBp1,025
February 2019 GBp891.76 GBp953
January 2019 GBp882.87 GBp943.50
December 2018 GBp809.88 GBp865.50
November 2018 GBp884.52 GBp950.50
October 2018 GBp885.46 GBp951.50
September 2018 GBp953.85 GBp1,025
August 2018 GBp966.88 GBp1,039
July 2018 GBp941.76 GBp1,012
June 2018 GBp823.41 GBp899
May 2018 GBp801.43 GBp875
April 2018 GBp677.78 GBp740
March 2018 GBp675.95 GBp738
February 2018 GBp659.46 GBp720
January 2018 GBp717.17 GBp783
December 2017 GBp741.44 GBp809.50
November 2017 GBp727.83 GBp799.50
October 2017 GBp779.27 GBp856
September 2017 GBp757.42 GBp832
August 2017 GBp665.47 GBp731
July 2017 GBp660.01 GBp725
June 2017 GBp659.32 GBp735.50
May 2017 GBp658.88 GBp735
April 2017 GBp599.71 GBp669
March 2017 GBp506.48 GBp565
February 2017 GBp534.27 GBp596
January 2017 GBp535.62 GBp597.50
December 2016 GBp555.79 GBp620
November 2016 GBp539.60 GBp606
October 2016 GBp542.72 GBp609.50
September 2016 GBp512.89 GBp576
August 2016 GBp503.98 GBp566
July 2016 GBp498.64 GBp560
June 2016 GBp461.10 GBp527
May 2016 GBp428.73 GBp490
April 2016 GBp362.40 GBp414.20
March 2016 GBp376.75 GBp430.60
February 2016 GBp354.62 GBp405.30
January 2016 GBp354.97 GBp405.70
December 2015 GBp361.97 GBp413.70
November 2015 GBp366.44 GBp422.70
October 2015 GBp350.14 GBp403.90
September 2015 GBp351.79 GBp405.80
August 2015 GBp364.88 GBp420.90
July 2015 GBp377.97 GBp436
June 2015 GBp366.97 GBp463.51
May 2015 GBp370.03 GBp467.38
April 2015 GBp325.70 GBp411.38
March 2015 GBp326.21 GBp412.03
February 2015 GBp287.59 GBp363.25
January 2015 GBp287.67 GBp363.35
December 2014 GBp286.99 GBp362.49
November 2014 GBp276.29 GBp352.91
October 2014 GBp290.87 GBp371.54
September 2014 GBp269.54 GBp344.29
August 2014 GBp272.07 GBp347.52
July 2014 GBp252.51 GBp322.54
June 2014 GBp264.95 GBp346.77
May 2014 GBp277.95 GBp363.78
April 2014 GBp277.95 GBp363.78
March 2014 GBp259.19 GBp339.23
February 2014 GBp271.45 GBp355.28
January 2014 GBp269.55 GBp352.80
December 2013 GBp226.52 GBp296.48
November 2013 GBp208.24 GBp276.34
October 2013 GBp190.22 GBp252.43
September 2013 GBp208.56 GBp276.77
August 2013 GBp196.31 GBp260.51
July 2013 GBp215.22 GBp285.60
June 2013 GBp221.13 GBp301.54
May 2013 GBp209.04 GBp285.06
April 2013 GBp165.37 GBp225.51
March 2013 GBp158.34 GBp215.92
February 2013 GBp186.77 GBp254.69
January 2013 GBp183.22 GBp249.85
December 2012 GBp185.59 GBp253.08
November 2012 GBp186.44 GBp258.14
October 2012 GBp171.66 GBp237.68
September 2012 GBp163.34 GBp226.15
August 2012 GBp171.89 GBp238
July 2012 GBp161.86 GBp224.11
June 2012 GBp121.33 GBp168
May 2012 GBp102.78 GBp149.48
April 2012 GBp186.97 GBp271.92
March 2012 GBp172.90 GBp251.46
February 2012 GBp164.83 GBp239.72
January 2012 GBp210.22 GBp305.74
December 2011 GBp212.21 GBp308.65
November 2011 GBp191.41 GBp278.38
October 2011 GBp255.38 GBp376.92
September 2011 GBp335.06 GBp494.52
August 2011 GBp338.78 GBp500.02
July 2011 GBp352.13 GBp519.72
June 2011 GBp367.02 GBp541.69
May 2011 GBp375.29 GBp561.62
April 2011 GBp351.68 GBp526.29
March 2011 GBp319.73 GBp478.48
February 2011 GBp325.63 GBp487.31
January 2011 GBp315.20 GBp471.69
December 2010 GBp319.01 GBp477.40
November 2010 GBp307.43 GBp463.62
October 2010 GBp323.71 GBp488.17
September 2010 GBp313.85 GBp473.31
August 2010 GBp324.99 GBp490.11
July 2010 GBp311.35 GBp469.54
June 2010 GBp286.65 GBp432.28
May 2010 GBp300.21 GBp454.68
April 2010 GBp285.14 GBp431.85
March 2010 GBp254.85 GBp385.97
February 2010 GBp238.36 GBp366.15
January 2010 GBp228.68 GBp351.29
December 2009 GBp236.82 GBp363.78
November 2009 GBp217.16 GBp336
October 2009 GBp224.81 GBp347.85
September 2009 GBp221.61 GBp342.89
August 2009 GBp204.35 GBp316.18
July 2009 GBp191.54 GBp296.37
June 2009 GBp205.32 GBp323.08
May 2009 GBp189.72 GBp298.52
April 2009 GBp168.78 GBp265.57
March 2009 GBp160.15 GBp252
February 2009 GBp136.20 GBp214.31
January 2009 GBp134.01 GBp210.86
December 2008 GBp134.15 GBp211.08
November 2008 GBp129.09 GBp205.69
October 2008 GBp171.67 GBp273.54
September 2008 GBp198.03 GBp315.54
August 2008 GBp195.46 GBp311.45
July 2008 GBp199.38 GBp317.69
June 2008 GBp228.85 GBp364.65
May 2008 GBp246.83 GBp393.29
April 2008 GBp261.42 GBp421.72
March 2008 GBp256.75 GBp414.18
February 2008 GBp265.03 GBp427.54
January 2008 GBp220.57 GBp355.82
December 2007 GBp222.97 GBp359.69
November 2007 GBp236.20 GBp383.17
October 2007 GBp239.25 GBp388.12
September 2007 GBp229.69 GBp372.62
August 2007 GBp227.04 GBp368.31
July 2007 GBp232.61 GBp377.35
June 2007 GBp238.46 GBp386.83
May 2007 GBp248.55 GBp403.20
April 2007 GBp232.29 GBp380.37
March 2007 GBp234.53 GBp384.03
February 2007 GBp238.87 GBp391.14
January 2007 GBp226.63 GBp371.11
December 2006 GBp248.60 GBp407.08
November 2006 GBp236.30 GBp388.55
October 2006 GBp233.03 GBp383.17
September 2006 GBp217.83 GBp358.18
August 2006 GBp220.06 GBp361.85
July 2006 GBp213.77 GBp351.51
June 2006 GBp203.03 GBp333.85
May 2006 GBp210.50 GBp346.12
April 2006 GBp191.72 GBp317.91
March 2006 GBp188.35 GBp312.31
February 2006 GBp203.80 GBp337.94
January 2006 GBp186.14 GBp308.65
December 2005 GBp157.30 GBp260.83
November 2005 GBp151.84 GBp253.08
October 2005 GBp130.52 GBp217.54
September 2005 GBp142.67 GBp237.78
August 2005 GBp137.63 GBp229.38
July 2005 GBp136.85 GBp228.09
June 2005 GBp128.58 GBp214.31
May 2005 GBp118.64 GBp200.09
April 2005 GBp110.34 GBp186.09
March 2005 GBp113.98 GBp192.23
February 2005 GBp104.98 GBp177.05
January 2005 GBp102.74 GBp173.28
December 2004 GBp97.32 GBp164.12
November 2004 GBp85.33 GBp144.95
October 2004 GBp85.26 GBp144.85
September 2004 GBp79.87 GBp135.69
August 2004 GBp81.40 GBp138.28
July 2004 GBp76.20 GBp129.45
June 2004 GBp84.88 GBp144.20
May 2004 GBp83.18 GBp144.31
April 2004 GBp78.46 GBp136.12
March 2004 GBp97.30 GBp168.81
February 2004 GBp93.89 GBp162.88
January 2004 GBp84.58 GBp146.73
December 2003 GBp85.04 GBp147.54
November 2003 GBp85.42 GBp149.83
October 2003 GBp82.73 GBp145.12
September 2003 GBp82.50 GBp144.71
August 2003 GBp80.20 GBp140.67
July 2003 GBp77.28 GBp135.56
June 2003 GBp72.14 GBp126.54
May 2003 GBp61.70 GBp111.06
April 2003 GBp59.08 GBp106.35
March 2003 GBp58.26 GBp104.87
February 2003 GBp64.31 GBp115.77
January 2003 GBp62.29 GBp112.13
December 2002 GBp68.58 GBp123.44
November 2002 GBp71.12 GBp128.02
October 2002 GBp67.68 GBp123.31
September 2002 GBp61.99 GBp112.94
August 2002 GBp80.91 GBp147.40
July 2002 GBp81.28 GBp148.08
June 2002 GBp88.67 GBp161.54
May 2002 GBp86.66 GBp160.87
April 2002 GBp85.42 GBp158.58
March 2002 GBp83.39 GBp154.81
February 2002 GBp85.21 GBp158.17
January 2002 GBp90.43 GBp167.87
December 2001 GBp87.38 GBp162.21
November 2001 GBp79.79 GBp149.42
October 2001 GBp79.43 GBp148.75
September 2001 GBp66.13 GBp123.85
August 2001 GBp74.18 GBp138.92
July 2001 GBp79.07 GBp148.08
June 2001 GBp79.07 GBp148.08
May 2001 GBp76.92 GBp144.04
April 2001 GBp71.27 GBp135.96
March 2001 GBp72.33 GBp137.98
February 2001 GBp71.98 GBp137.31
January 2001 GBp63.16 GBp120.48
December 2000 GBp57.51 GBp109.71
November 2000 GBp57.23 GBp110.38
October 2000 GBp54.44 GBp105
September 2000 GBp50.25 GBp96.92
August 2000 GBp48.16 GBp92.88
July 2000 GBp48.51 GBp93.56
June 2000 GBp48.86 GBp94.23
May 2000 GBp46.41 GBp89.52
April 2000 GBp48.23 GBp95.58
March 2000 GBp46.53 GBp92.21
February 2000 GBp41.10 GBp81.44
January 2000 GBp44.15 GBp87.50
December 1999 GBp42.12 GBp83.46
November 1999 GBp42.92 GBp86.15
October 1999 GBp49.63 GBp99.62
September 1999 GBp49.29 GBp98.94
August 1999 GBp51.97 GBp104.33
July 1999 GBp54.66 GBp109.71
June 1999 GBp54.86 GBp110.12
May 1999 GBp51.97 GBp106.48
April 1999 GBp48.88 GBp100.15
March 1999 GBp49.83 GBp102.11
February 1999 GBp45.59 GBp93.42
January 1999 GBp44.58 GBp91.34
December 1998 GBp45.50 GBp93.22
November 1998 GBp47.73 GBp97.80
October 1998 GBp48.12 GBp99.62
September 1998 GBp52.22 GBp108.10
August 1998 GBp48.61 GBp100.62
July 1998 GBp47.79 GBp98.94
June 1998 GBp46.62 GBp96.52
May 1998 GBp45.85 GBp96.79
April 1998 GBp45.85 GBp96.79
March 1998 GBp46.01 GBp97.12
February 1998 GBp43.24 GBp91.27
January 1998 GBp42.47 GBp89.65
December 1997 GBp41.71 GBp88.04
November 1997 GBp41.21 GBp87.90
October 1997 GBp39.85 GBp85.01
September 1997 GBp40.01 GBp85.35
August 1997 GBp35.84 GBp76.46
July 1997 GBp35.72 GBp76.19
June 1997 GBp35.24 GBp75.18
May 1997 GBp35.09 GBp76.46
April 1997 GBp34.32 GBp74.78
March 1997 GBp35.52 GBp77.40
February 1997 GBp35.83 GBp78.08
January 1997 GBp35.89 GBp78.21
December 1996 GBp35.52 GBp77.40
November 1996 GBp34.71 GBp76.39
October 1996 GBp33.40 GBp73.50
September 1996 GBp33.21 GBp73.10
August 1996 GBp33.09 GBp72.83
July 1996 GBp32.11 GBp70.67
June 1996 GBp31.50 GBp69.33
May 1996 GBp30.24 GBp67.98
April 1996 GBp29.31 GBp65.91
March 1996 GBp29.07 GBp65.37
February 1996 GBp28.68 GBp64.48
January 1996 GBp28.60 GBp64.29
December 1995 GBp28.60 GBp64.29
November 1995 GBp27.30 GBp61.38
October 1995 GBp27.03 GBp61.38
September 1995 GBp27.03 GBp61.38
August 1995 GBp27.03 GBp61.38
July 1995 GBp26.20 GBp59.50
June 1995 GBp26.20 GBp59.50
May 1995 GBp25.62 GBp59.50
April 1995 GBp25.33 GBp58.83
March 1995 GBp24.63 GBp57.21
February 1995 GBp23.42 GBp54.38
January 1995 GBp21.85 GBp50.75
December 1994 GBp21.50 GBp49.94
November 1994 GBp21.27 GBp49.40
October 1994 GBp19.83 GBp46.52
September 1994 GBp19.96 GBp46.85
August 1994 GBp19.22 GBp45.10
July 1994 GBp18.64 GBp43.75
June 1994 GBp17.55 GBp41.19
May 1994 GBp17.38 GBp41.73
April 1994 GBp17.38 GBp41.73
March 1994 GBp17.41 GBp41.81
February 1994 GBp17.83 GBp42.81
January 1994 GBp17.83 GBp42.81
December 1993 GBp17.10 GBp41.06
November 1993 GBp16.99 GBp40.79
October 1993 GBp16.80 GBp40.79
September 1993 GBp16.91 GBp41.06
August 1993 GBp17.25 GBp41.87
July 1993 GBp16.23 GBp39.39
June 1993 GBp14.53 GBp35.27
May 1993 GBp14.28 GBp35.54
April 1993 GBp14.28 GBp35.54
March 1993 GBp14.34 GBp35.67
February 1993 GBp13.91 GBp34.60
January 1993 GBp13.69 GBp34.06
December 1992 GBp13.26 GBp32.98
November 1992 GBp12.93 GBp32.17
October 1992 GBp12.72 GBp32.04
September 1992 GBp12.77 GBp32.17
August 1992 GBp12.77 GBp32.17
July 1992 GBp12.24 GBp30.83
June 1992 GBp12.02 GBp30.29
May 1992 GBp11.33 GBp28.54
April 1992 GBp8.14 GBp20.52
March 1992 GBp6.95 GBp17.50
February 1992 GBp6.95 GBp17.50
January 1992 GBp7.05 GBp17.77
December 1991 GBp7.05 GBp17.77
November 1991 GBp7.05 GBp17.77

HSV.L

Price: GBp1,198

52 week price:
578.33
1199.00

Dividend Yield: 0.01%

Forward Dividend Yield: 1.14%

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

Links: