Harbour Energy PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	304.50	309.30	301.00	303.30	249.50	857,795
2024-06-06	308.00	309.60	304.75	307.00	252.54	1,222,882
2024-06-05	306.00	308.69	301.20	305.90	251.64	1,364,181
2024-06-04	319.50	321.60	307.80	308.00	253.36	1,725,057
2024-06-03	330.80	333.90	319.86	320.00	263.24	1,136,511
2024-05-31	327.00	330.16	320.80	330.00	271.46	3,420,206
2024-05-30	310.70	328.90	307.90	321.60	264.55	3,553,741
2024-05-29	310.70	316.40	310.60	314.70	258.88	1,649,440
2024-05-28	307.90	313.80	306.30	312.00	256.65	1,587,309
2024-05-24	307.00	309.20	302.90	309.20	254.35	1,907,807
2024-05-23	303.50	310.70	297.72	309.20	254.35	2,004,434
2024-05-22	318.00	321.80	302.00	304.90	250.81	2,725,470
2024-05-21	318.70	325.60	316.40	322.00	264.88	3,052,857
2024-05-20	312.50	319.80	309.80	319.80	263.07	1,784,338
2024-05-17	302.30	312.40	302.30	311.20	256.00	12,336,630
2024-05-16	309.00	310.50	301.00	307.80	253.20	1,838,321
2024-05-15	309.00	309.20	299.40	302.90	249.17	1,411,701
2024-05-14	310.00	311.70	303.10	306.90	252.46	1,114,045
2024-05-13	307.30	312.40	293.30	304.70	250.65	4,736,596
2024-05-10	300.60	310.50	296.20	300.00	246.78	2,147,588
2024-05-09	288.60	307.20	284.50	301.10	247.69	5,450,462
2024-05-08	280.80	284.40	278.30	279.60	230.00	1,020,041
2024-05-07	282.20	288.69	280.29	282.50	232.39	1,102,419
2024-05-03	284.80	286.20	281.80	281.80	231.81	638,746
2024-05-02	288.90	289.50	280.10	284.40	233.95	711,937
2024-05-01	288.90	292.80	286.70	287.70	236.67	762,058
2024-04-30	290.80	299.20	288.90	288.90	237.65	1,068,368
2024-04-29	294.80	298.30	290.10	297.10	244.40	1,061,682
2024-04-26	282.00	297.30	282.00	293.40	241.35	2,041,249
2024-04-25	285.10	288.10	284.20	287.20	236.25	1,339,650
2024-04-24	284.60	287.10	280.30	284.20	233.79	2,456,315
2024-04-23	290.00	290.00	281.00	283.10	232.88	918,219
2024-04-22	280.30	289.91	278.30	288.20	237.08	5,574,965
2024-04-19	284.30	288.30	274.80	280.40	230.66	1,002,284
2024-04-18	286.90	291.00	279.10	283.30	233.05	1,951,008
2024-04-17	295.20	299.00	289.50	289.50	238.15	8,804,400
2024-04-16	286.90	298.30	286.90	297.90	245.06	9,528,173
2024-04-15	293.40	295.60	287.17	292.60	240.70	8,251,545
2024-04-12	289.40	297.20	283.30	295.90	243.41	2,363,088
2024-04-11	287.70	291.70	281.50	284.50	234.03	1,926,063
2024-04-10	293.60	295.90	287.00	290.10	230.05	1,423,308
2024-04-09	289.00	297.20	289.00	289.80	229.81	1,451,349
2024-04-08	292.00	294.70	288.60	289.80	229.81	1,421,079
2024-04-05	290.00	293.50	286.50	292.00	231.56	1,657,189
2024-04-04	284.30	290.70	280.40	290.70	230.52	1,985,553
2024-04-03	273.20	284.00	273.20	284.00	225.21	2,783,474
2024-04-02	279.40	283.60	272.20	275.00	218.07	2,072,907
2024-03-28	275.90	277.20	270.30	275.80	218.71	1,023,338
2024-03-27	277.00	279.30	268.97	274.60	217.76	1,062,634
2024-03-26	280.00	280.00	274.07	275.00	218.07	1,781,389
2024-03-25	268.90	275.60	268.80	275.10	218.15	1,266,763
2024-03-22	273.70	278.30	270.90	271.00	214.90	1,128,182
2024-03-21	276.70	276.70	271.00	272.80	216.33	1,335,940
2024-03-20	276.70	276.70	268.40	271.10	214.98	1,687,211
2024-03-19	275.40	275.40	270.60	274.80	217.92	2,819,248
2024-03-18	275.10	278.10	274.20	274.30	217.52	2,312,586
2024-03-15	277.00	277.10	272.30	274.00	217.28	17,277,340
2024-03-14	270.00	274.20	267.60	271.40	215.22	2,274,271
2024-03-13	261.20	268.60	257.90	268.60	213.00	3,192,895
2024-03-12	253.70	260.30	250.90	254.70	201.98	1,882,733

← NewerPage 11 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0594 GBP
2026-04-09	0.0598 GBP
2025-08-14	0.0973 GBP
2025-04-10	0.1100 GBP
2024-08-15	0.1008 GBP
2024-04-11	0.1044 GBP
2023-09-07	0.0962 GBP
2023-04-13	0.0966 GBP
2022-09-08	0.0950 GBP
2022-04-07	0.0845 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.