Harbour Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	224.90	227.90	223.10	223.60	177.31	2,255,205
2023-12-12	228.60	232.80	223.40	225.00	178.42	1,601,776
2023-12-11	229.00	232.00	225.80	227.90	180.72	987,659
2023-12-08	227.00	231.00	224.71	229.40	181.91	1,188,776
2023-12-07	230.00	230.00	222.10	226.50	179.61	1,031,881
2023-12-06	223.00	229.30	223.00	227.30	180.25	1,633,672
2023-12-05	219.10	226.70	219.00	226.10	179.30	1,664,997
2023-12-04	224.80	228.20	210.50	221.50	175.65	5,074,241
2023-12-01	231.70	231.80	219.10	227.10	180.09	2,125,292
2023-11-30	226.70	235.70	224.24	229.50	181.99	4,315,255
2023-11-29	222.20	229.50	220.64	223.30	177.08	2,484,672
2023-11-28	223.20	224.10	217.80	218.30	173.11	2,861,249
2023-11-27	226.00	226.50	222.10	222.80	176.68	1,923,773
2023-11-24	221.00	227.00	219.30	224.60	178.11	1,098,570
2023-11-23	223.90	225.99	220.90	224.20	177.79	872,419
2023-11-22	225.20	226.80	217.48	219.50	174.06	2,878,311
2023-11-21	231.00	234.20	223.80	225.70	178.98	1,914,197
2023-11-20	228.30	236.60	227.30	233.90	185.48	1,612,078
2023-11-17	225.00	232.80	223.60	232.20	184.13	1,831,581
2023-11-16	240.90	242.90	223.90	223.90	177.55	1,674,081
2023-11-15	241.20	244.30	238.20	241.70	191.67	2,560,602
2023-11-14	235.50	239.40	231.20	238.00	188.73	1,797,008
2023-11-13	231.30	235.80	226.70	235.10	186.43	6,617,037
2023-11-10	228.70	232.90	226.50	231.90	183.90	2,407,038
2023-11-09	221.00	231.70	220.20	231.40	183.50	10,694,760
2023-11-08	225.00	230.80	221.50	222.30	176.28	2,034,836
2023-11-07	236.40	238.00	227.50	228.00	180.80	2,942,686
2023-11-06	249.50	250.10	239.20	239.20	189.69	2,132,452
2023-11-03	251.50	256.00	246.50	247.90	196.58	2,170,834
2023-11-02	246.70	254.10	244.50	252.00	199.84	3,334,411
2023-11-01	253.30	255.20	245.10	245.40	194.60	2,604,458
2023-10-31	258.80	258.80	249.00	253.80	201.26	3,478,329
2023-10-30	253.40	257.20	251.30	251.70	199.60	2,143,707
2023-10-27	251.00	258.30	250.50	253.50	201.03	1,699,614
2023-10-26	252.00	253.84	249.07	250.30	198.49	3,031,767
2023-10-25	250.70	254.70	247.60	251.20	199.20	1,596,735
2023-10-24	258.40	258.40	250.30	254.90	202.14	1,924,181
2023-10-23	257.40	260.30	249.54	252.30	200.07	1,656,007
2023-10-20	262.80	267.10	259.90	260.40	206.50	3,749,180
2023-10-19	265.90	267.40	262.40	264.70	209.91	2,716,204
2023-10-18	268.00	269.70	263.40	266.70	211.49	2,604,963
2023-10-17	262.30	269.30	261.75	265.80	210.78	1,539,875
2023-10-16	265.90	267.90	262.00	263.70	209.11	2,399,465
2023-10-13	258.20	263.60	257.46	263.30	208.80	1,446,577
2023-10-12	250.00	259.30	249.90	258.90	205.31	1,511,586
2023-10-11	260.10	263.30	249.70	249.70	198.01	1,992,358
2023-10-10	245.90	258.80	245.90	258.80	205.23	2,289,314
2023-10-09	242.10	252.80	241.90	252.00	199.84	2,181,296
2023-10-06	235.80	242.20	234.20	240.20	190.48	2,917,969
2023-10-05	236.20	239.50	234.20	236.70	187.70	2,407,548
2023-10-04	246.50	251.40	235.10	237.40	188.26	3,113,127
2023-10-03	250.00	253.00	247.44	248.70	197.22	1,641,196
2023-10-02	259.30	262.32	250.70	250.70	198.80	5,233,986
2023-09-29	260.00	265.30	257.90	257.90	204.51	1,924,512
2023-09-28	265.00	268.00	257.60	261.40	207.29	1,499,512
2023-09-27	252.50	264.70	251.10	263.60	209.03	2,630,488
2023-09-26	245.00	253.80	245.00	252.70	200.39	1,783,058
2023-09-25	249.10	252.30	246.80	250.50	198.65	3,906,886
2023-09-22	250.10	253.20	247.80	250.50	198.65	2,513,413
2023-09-21	254.00	255.10	249.20	251.30	199.28	1,604,564

← NewerPage 13 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.