Harbour Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	225.80	229.00	217.10	219.00	167.09	2,360,864
2023-06-26	226.70	229.00	222.30	225.20	171.82	3,801,505
2023-06-23	231.30	233.00	222.50	224.70	171.44	2,724,006
2023-06-22	237.10	239.90	230.60	232.10	177.09	2,418,808
2023-06-21	247.80	247.80	237.60	240.00	183.11	2,881,482
2023-06-20	249.20	250.30	241.20	241.20	184.03	1,989,852
2023-06-19	248.00	251.10	246.20	249.30	190.21	3,107,166
2023-06-16	251.30	257.40	250.20	251.50	191.89	6,474,726
2023-06-15	252.40	254.50	247.40	251.50	191.89	2,867,140
2023-06-14	250.10	258.40	249.50	251.90	192.19	5,826,842
2023-06-13	246.60	252.80	243.00	251.30	191.74	3,363,869
2023-06-12	251.00	251.00	244.90	245.40	187.23	11,604,710
2023-06-09	249.00	259.00	249.00	251.00	191.51	6,310,681
2023-06-08	245.60	251.53	241.50	246.10	187.77	3,074,508
2023-06-07	245.00	252.00	243.70	245.90	187.62	6,987,763
2023-06-06	243.20	244.80	235.30	239.60	182.81	2,018,036
2023-06-05	245.40	249.00	243.10	244.50	186.55	2,333,055
2023-06-02	236.10	241.74	231.70	240.90	183.80	6,453,446
2023-06-01	224.00	234.00	224.00	233.20	177.93	5,747,814
2023-05-31	224.40	228.60	217.90	224.80	171.52	13,138,720
2023-05-30	235.00	236.80	226.70	226.70	172.97	5,364,293
2023-05-26	238.70	241.50	233.20	234.90	179.22	2,090,303
2023-05-25	249.60	249.60	230.80	232.90	177.70	4,142,309
2023-05-24	243.30	248.80	242.80	244.10	186.24	2,949,255
2023-05-23	236.90	249.70	235.10	243.90	186.09	5,055,914
2023-05-22	236.70	240.24	233.30	237.90	181.51	2,412,811
2023-05-19	245.00	245.10	237.50	238.10	181.66	2,673,217
2023-05-18	248.00	248.00	240.30	243.10	185.48	1,550,384
2023-05-17	241.00	246.50	240.10	243.80	186.01	4,360,159
2023-05-16	243.00	247.60	239.30	242.90	185.33	2,235,685
2023-05-15	239.60	243.90	236.30	242.80	185.25	1,681,396
2023-05-12	239.10	243.20	239.00	239.20	182.50	2,097,476
2023-05-11	241.00	246.12	237.90	239.60	182.81	1,962,658
2023-05-10	248.30	249.30	240.50	243.10	185.48	3,121,720
2023-05-09	241.20	244.80	238.10	243.30	185.63	5,291,336
2023-05-05	239.90	243.80	237.10	242.60	185.10	2,968,284
2023-05-04	237.70	239.70	233.70	238.70	182.12	3,337,737
2023-05-03	236.00	237.51	229.90	233.60	178.23	7,358,789
2023-05-02	247.20	250.90	234.60	235.00	179.30	4,279,477
2023-04-28	241.90	247.90	236.60	247.30	188.68	2,752,497
2023-04-27	241.30	241.70	234.00	240.40	183.42	5,781,473
2023-04-26	243.90	252.30	240.70	242.30	184.87	2,912,668
2023-04-25	245.10	248.20	240.80	242.50	185.02	4,845,049
2023-04-24	245.00	247.60	239.40	246.10	187.77	3,541,514
2023-04-21	238.70	247.10	235.30	245.50	187.31	5,824,806
2023-04-20	247.40	249.18	239.40	239.40	182.66	7,293,295
2023-04-19	259.00	259.00	246.40	246.40	188.00	16,867,949
2023-04-18	272.00	272.00	257.70	261.60	199.59	4,280,921
2023-04-17	268.20	277.70	267.49	270.40	206.31	16,199,710
2023-04-14	276.00	276.00	268.20	268.20	204.63	4,181,888
2023-04-13	280.00	280.60	270.30	276.10	210.66	14,108,640
2023-04-12	286.50	293.50	281.80	286.10	210.92	4,771,142
2023-04-11	291.00	292.40	280.00	286.40	211.14	9,879,369
2023-04-06	278.00	290.10	278.00	288.00	212.32	4,006,863
2023-04-05	280.90	286.74	278.20	282.10	207.97	3,227,762
2023-04-04	293.30	295.20	282.00	283.20	208.78	17,151,730
2023-04-03	291.00	298.30	288.60	290.10	213.87	19,941,119
2023-03-31	274.10	276.80	268.00	274.40	202.29	6,024,976
2023-03-30	271.10	277.00	264.27	273.30	201.48	5,429,286
2023-03-29	267.40	273.80	266.46	272.00	200.52	11,516,660

← NewerPage 15 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.