Harbour Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	257.20	258.50	247.86	253.30	200.87	3,053,598
2024-03-08	264.80	270.40	253.20	260.00	206.18	6,912,607
2024-03-07	264.80	277.00	255.00	269.90	214.03	3,473,532
2024-03-06	278.00	278.00	272.15	273.30	216.73	7,155,649
2024-03-05	263.30	276.00	261.40	272.80	216.33	6,886,230
2024-03-04	268.80	270.90	263.00	265.40	210.46	3,858,882
2024-03-01	253.20	264.80	252.46	264.30	209.59	4,016,192
2024-02-29	250.00	252.70	247.70	252.40	200.15	5,173,032
2024-02-28	250.30	253.00	246.60	248.50	197.06	5,958,927
2024-02-27	252.50	253.90	249.10	251.70	199.60	3,527,437
2024-02-26	248.10	251.00	243.30	251.00	199.04	8,969,358
2024-02-23	257.40	261.90	246.60	249.40	197.77	3,920,922
2024-02-22	260.50	263.60	258.00	258.30	204.83	2,570,167
2024-02-21	266.00	266.00	254.40	258.10	204.67	8,531,121
2024-02-20	262.00	267.60	259.00	260.60	206.66	3,036,786
2024-02-19	262.10	268.40	260.50	265.50	210.54	2,070,648
2024-02-16	267.20	267.20	262.30	265.80	210.78	2,216,654
2024-02-15	260.60	264.60	256.80	260.50	206.58	8,746,653
2024-02-14	256.00	264.21	256.00	264.20	209.51	2,501,653
2024-02-13	262.90	266.40	257.16	258.50	204.99	1,583,024
2024-02-12	261.00	263.90	256.80	261.70	207.53	3,615,260
2024-02-09	255.00	260.80	255.00	256.90	203.72	2,697,788
2024-02-08	258.60	265.50	254.90	254.90	202.14	2,994,257
2024-02-07	261.20	263.67	258.50	260.70	206.73	2,092,460
2024-02-06	260.80	265.20	257.55	264.00	209.35	6,086,096
2024-02-05	270.20	271.80	257.90	257.90	204.51	3,794,806
2024-02-02	271.00	272.80	266.50	270.20	214.27	2,365,188
2024-02-01	277.60	278.10	270.00	272.00	215.70	4,823,909
2024-01-31	280.50	286.60	276.50	278.80	221.09	5,502,152
2024-01-30	298.30	302.00	292.10	294.80	233.78	1,756,842
2024-01-29	299.50	303.80	296.80	298.20	236.47	10,559,140
2024-01-26	300.00	302.10	297.20	298.10	236.39	2,464,352
2024-01-25	295.30	300.70	293.50	297.50	235.92	2,013,003
2024-01-24	294.30	298.40	292.20	295.20	234.09	1,392,068
2024-01-23	290.60	301.20	287.60	293.30	232.59	6,471,283
2024-01-22	287.00	290.50	282.40	287.10	227.67	2,583,912
2024-01-19	291.00	291.00	283.10	287.40	227.91	2,677,837
2024-01-18	303.00	306.40	281.50	289.00	229.18	6,234,388
2024-01-17	308.70	318.60	307.31	316.80	251.22	3,905,015
2024-01-16	298.40	320.95	294.80	315.00	249.79	13,463,610
2024-01-15	297.20	299.50	291.60	296.60	235.20	1,444,800
2024-01-12	300.00	305.50	298.50	298.50	236.71	4,180,184
2024-01-11	306.00	306.00	296.70	298.40	236.63	3,832,477
2024-01-10	309.80	311.70	301.10	301.10	238.77	4,267,181
2024-01-09	295.90	307.60	290.70	304.00	241.07	6,774,334
2024-01-08	299.90	302.08	289.40	294.80	233.78	4,106,752
2024-01-05	304.40	307.30	298.19	302.20	239.64	4,643,432
2024-01-04	311.60	318.44	304.40	305.60	242.34	4,576,377
2024-01-03	314.70	318.00	310.43	312.10	247.49	10,013,050
2024-01-02	310.00	319.70	307.70	316.90	251.30	4,474,245
2023-12-29	305.00	311.30	304.70	308.60	244.72	2,049,536
2023-12-28	304.40	309.30	302.30	305.40	242.18	3,013,716
2023-12-27	305.30	316.50	301.10	303.60	240.75	6,711,564
2023-12-22	300.00	313.60	295.50	312.70	247.97	6,453,053
2023-12-21	238.20	328.90	238.20	295.50	234.33	14,533,040
2023-12-20	238.00	245.70	235.48	244.00	193.49	1,789,955
2023-12-19	236.00	242.40	232.00	236.10	187.23	1,858,907
2023-12-18	225.40	236.53	223.70	234.00	185.56	2,904,100
2023-12-15	230.10	234.20	221.30	224.70	178.19	6,747,322
2023-12-14	230.00	235.40	227.40	232.00	183.98	3,398,229

← NewerPage 12 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.