Harbour Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	290.00	292.32	272.61	283.40	208.93	9,708,431
2023-01-03	307.20	316.40	293.00	293.00	216.00	7,289,800
2022-12-30	311.90	311.90	302.00	304.40	224.41	1,466,937
2022-12-29	309.00	310.00	301.20	307.30	226.55	1,912,231
2022-12-28	308.70	315.10	306.32	310.00	228.54	2,507,523
2022-12-23	307.90	310.47	301.00	307.70	226.84	1,310,031
2022-12-22	318.00	320.00	309.17	310.70	229.05	3,261,106
2022-12-21	304.00	320.07	304.00	317.30	233.92	3,379,604
2022-12-20	305.00	310.49	293.20	307.10	226.40	5,150,881
2022-12-19	308.00	315.90	306.70	307.20	226.47	1,592,913
2022-12-16	311.40	315.70	302.50	306.10	225.66	27,304,680
2022-12-15	310.80	316.94	308.70	312.60	230.45	3,009,161
2022-12-14	314.00	320.70	309.10	313.70	231.27	5,562,269
2022-12-13	309.90	313.40	304.17	311.20	229.42	3,506,309
2022-12-12	303.00	307.40	295.10	306.40	225.88	3,235,917
2022-12-09	304.10	304.60	295.40	302.10	222.71	4,298,684
2022-12-08	303.80	306.80	298.23	302.30	222.86	3,508,698
2022-12-07	305.00	307.70	298.08	300.30	221.39	6,307,418
2022-12-06	307.90	310.95	300.90	309.30	228.02	4,915,447
2022-12-05	312.80	318.00	309.40	309.40	228.10	3,089,887
2022-12-02	315.50	317.00	309.12	312.60	230.45	3,969,505
2022-12-01	323.00	324.50	317.10	318.40	234.73	4,196,473
2022-11-30	319.00	322.90	312.00	318.50	234.80	5,687,384
2022-11-29	317.00	320.70	312.80	313.40	231.04	9,328,037
2022-11-28	304.70	312.20	301.48	311.00	229.27	7,416,280
2022-11-25	313.90	315.00	308.00	309.90	228.46	4,121,472
2022-11-24	313.50	316.68	306.60	313.90	231.41	3,122,416
2022-11-23	323.10	326.10	312.30	312.30	230.23	5,055,657
2022-11-22	311.60	322.90	311.50	320.60	236.35	6,105,571
2022-11-21	322.60	325.90	298.90	299.50	220.80	8,177,561
2022-11-18	316.30	349.48	304.53	327.40	241.36	13,064,550
2022-11-17	333.10	342.26	313.16	314.00	231.49	12,580,640
2022-11-16	338.20	347.90	332.70	333.70	246.01	5,623,529
2022-11-15	344.60	354.00	337.85	345.70	254.86	5,798,607
2022-11-14	377.40	377.60	336.80	342.60	252.57	9,633,972
2022-11-11	369.50	388.50	366.00	379.10	279.48	6,025,938
2022-11-10	374.90	378.10	364.70	368.10	271.37	3,783,367
2022-11-09	388.20	389.90	374.00	376.10	277.27	3,488,682
2022-11-08	406.10	407.01	389.00	389.00	286.78	5,441,892
2022-11-07	409.70	419.30	404.19	407.20	300.19	2,430,432
2022-11-04	406.20	414.60	403.90	408.60	301.23	5,459,423
2022-11-03	391.20	407.90	387.30	402.90	297.02	6,469,264
2022-11-02	384.20	390.80	380.10	384.50	283.46	3,586,257
2022-11-01	381.50	388.78	380.70	382.10	281.69	3,010,245
2022-10-31	374.80	381.90	360.00	377.90	278.59	8,579,660
2022-10-28	387.00	391.33	374.00	374.00	275.72	3,690,584
2022-10-27	381.10	395.00	381.06	394.00	290.46	4,537,961
2022-10-26	371.00	385.56	370.50	382.60	282.06	2,968,786
2022-10-25	377.00	377.10	368.60	371.00	273.51	2,846,411
2022-10-24	376.30	379.80	366.30	375.00	276.46	2,865,336
2022-10-21	379.60	381.80	367.60	374.20	275.87	5,085,989
2022-10-20	378.00	389.70	374.60	381.30	281.10	5,824,909
2022-10-19	390.00	390.50	371.80	371.80	274.10	4,314,318
2022-10-18	397.00	405.70	383.60	383.60	282.80	4,557,162
2022-10-17	396.60	407.50	396.60	401.10	295.70	3,064,068
2022-10-14	422.30	424.70	395.46	399.10	294.22	3,610,174
2022-10-13	397.50	420.30	397.50	420.20	309.78	4,275,331
2022-10-12	430.00	430.24	400.90	400.90	295.55	3,752,881
2022-10-11	440.40	440.40	419.61	423.40	312.14	2,216,411
2022-10-10	447.30	453.40	442.60	442.80	326.44	2,051,120

← NewerPage 17 of 22 · 1,263 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.