Harbour Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	263.80	269.00	260.70	267.30	197.06	4,174,238
2023-03-27	252.70	261.20	246.03	256.20	188.88	4,763,433
2023-03-24	260.20	261.30	240.50	245.20	180.77	4,921,513
2023-03-23	257.90	264.30	256.60	261.40	192.71	7,261,977
2023-03-22	253.90	261.20	251.70	259.80	191.53	7,686,605
2023-03-21	248.60	258.10	245.20	254.20	187.40	3,388,330
2023-03-20	242.00	248.10	229.00	246.60	181.80	5,762,725
2023-03-17	248.70	262.40	242.80	247.70	182.61	15,850,560
2023-03-16	253.90	258.60	239.00	246.50	181.72	9,813,563
2023-03-15	280.50	282.60	247.20	247.40	182.39	9,961,194
2023-03-14	274.80	287.50	266.00	284.10	209.44	5,400,815
2023-03-13	294.20	294.60	275.60	276.00	203.47	7,289,804
2023-03-10	283.80	296.30	276.80	295.30	217.70	4,532,298
2023-03-09	286.20	295.00	277.32	288.00	212.32	6,768,561
2023-03-08	292.00	292.90	286.20	286.90	211.51	3,327,018
2023-03-07	298.00	301.60	293.00	293.00	216.00	3,295,751
2023-03-06	297.70	304.90	291.10	300.10	221.24	2,572,552
2023-03-03	295.00	300.60	291.00	298.30	219.91	6,129,603
2023-03-02	296.30	297.60	290.00	294.00	216.74	5,568,559
2023-03-01	291.30	297.90	291.30	295.00	217.48	4,253,996
2023-02-28	295.30	297.30	289.68	290.70	214.31	3,438,732
2023-02-27	291.00	297.10	289.80	295.50	217.85	3,618,440
2023-02-24	284.40	290.72	283.80	290.00	213.79	10,152,120
2023-02-23	279.00	284.30	276.90	282.30	208.12	3,808,609
2023-02-22	279.00	280.00	269.70	277.80	204.80	4,195,747
2023-02-21	294.50	294.60	278.20	278.20	205.09	9,186,930
2023-02-20	294.90	298.40	292.50	294.50	217.11	5,178,943
2023-02-17	305.00	306.97	294.70	294.90	217.41	8,620,938
2023-02-16	308.10	311.80	307.00	307.30	226.55	1,606,056
2023-02-15	314.40	315.00	306.40	307.00	226.33	9,859,810
2023-02-14	316.00	318.70	308.70	313.90	231.41	3,266,226
2023-02-13	326.70	326.70	314.71	315.90	232.89	2,930,011
2023-02-10	320.00	325.10	309.10	324.10	238.93	5,026,322
2023-02-09	320.00	323.70	314.18	316.90	233.62	5,189,757
2023-02-08	300.30	322.10	300.30	318.00	234.44	8,093,019
2023-02-07	299.40	304.80	295.58	299.00	220.43	10,148,950
2023-02-06	306.70	308.80	295.30	297.10	219.03	3,760,990
2023-02-03	310.00	313.10	306.80	306.80	226.18	4,275,772
2023-02-02	315.00	317.10	307.80	309.40	228.10	2,626,492
2023-02-01	312.60	319.30	309.70	311.00	229.27	2,897,553
2023-01-31	314.00	315.00	306.30	313.40	231.04	3,177,275
2023-01-30	316.40	316.90	310.10	314.00	231.49	17,238,029
2023-01-27	311.70	320.70	310.50	316.90	233.62	5,534,945
2023-01-26	311.30	315.33	306.00	308.00	227.06	16,088,410
2023-01-25	314.90	318.80	305.68	309.20	227.95	3,355,928
2023-01-24	324.30	325.40	311.90	314.50	231.85	4,056,359
2023-01-23	311.50	326.20	310.10	326.20	240.48	4,203,148
2023-01-20	307.10	315.00	307.00	311.80	229.86	3,870,959
2023-01-19	321.60	322.60	307.10	312.60	230.45	5,924,260
2023-01-18	324.90	330.47	321.90	322.80	237.97	3,148,435
2023-01-17	320.00	329.10	319.27	323.80	238.71	4,359,256
2023-01-16	325.20	335.50	322.00	323.00	238.12	3,818,199
2023-01-13	319.20	327.60	317.70	324.20	239.01	3,754,465
2023-01-12	312.20	320.20	310.38	319.10	235.25	3,212,916
2023-01-11	309.00	313.90	308.00	310.80	229.13	4,019,298
2023-01-10	306.30	316.97	305.30	309.30	228.02	8,040,122
2023-01-09	301.30	311.70	300.50	307.30	226.55	3,305,259
2023-01-06	294.50	302.24	289.10	298.70	220.21	4,304,440
2023-01-05	283.40	299.90	283.40	293.90	216.67	7,271,572
2023-01-04	290.00	292.32	272.61	283.40	208.93	9,708,431

← NewerPage 16 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.