Harbour Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	226.00	227.84	221.80	227.00	216.79	7,712,825
2026-01-30	233.80	235.40	227.20	232.60	222.14	3,713,512
2026-01-29	230.00	243.00	230.00	235.20	224.62	7,752,199
2026-01-28	219.40	226.80	218.80	225.60	215.45	6,832,860
2026-01-27	213.60	216.60	210.40	215.00	205.33	2,090,138
2026-01-26	212.00	216.80	211.80	213.60	203.99	2,818,583
2026-01-23	208.20	217.00	206.60	211.80	202.27	3,300,514
2026-01-22	222.80	224.00	205.20	206.40	197.12	4,590,615
2026-01-21	213.60	222.43	212.42	222.00	212.02	3,281,790
2026-01-20	210.00	215.60	207.20	215.60	205.90	2,167,751
2026-01-19	211.00	213.00	207.00	210.60	201.13	3,179,196
2026-01-16	205.80	211.80	205.20	211.80	202.27	3,011,861
2026-01-15	210.60	210.80	203.00	207.60	198.26	2,764,249
2026-01-14	202.40	210.60	201.00	210.60	201.13	3,678,019
2026-01-13	198.20	202.80	195.30	202.00	192.92	3,802,676
2026-01-12	192.30	197.90	192.20	197.90	189.00	3,021,609
2026-01-09	189.50	193.20	189.50	191.00	182.41	3,471,302
2026-01-08	187.80	187.80	182.00	186.00	177.63	4,015,562
2026-01-07	192.60	195.17	185.90	185.90	177.54	6,326,418
2026-01-06	201.00	204.60	193.60	193.60	184.89	5,489,550
2026-01-05	200.40	204.00	195.20	197.30	188.43	4,934,047
2026-01-02	201.00	202.00	197.80	199.60	190.62	2,570,616
2025-12-31	198.20	199.76	196.00	196.60	187.76	1,549,241
2025-12-30	197.10	199.20	196.30	198.20	189.29	4,622,799
2025-12-29	196.40	197.30	193.70	197.10	188.24	2,239,988
2025-12-24	198.00	199.98	194.50	195.90	187.09	1,865,134
2025-12-23	203.80	204.60	198.20	198.70	189.76	5,070,144
2025-12-22	209.00	211.20	191.00	204.00	194.83	10,647,760
2025-12-19	202.00	208.00	202.00	206.40	197.12	5,108,304
2025-12-18	204.20	208.20	203.76	204.40	195.21	1,812,129
2025-12-17	206.60	211.20	204.20	204.20	195.02	2,916,848
2025-12-16	204.60	206.40	201.80	204.40	195.21	3,234,575
2025-12-15	207.60	212.00	206.20	206.60	197.31	2,497,574
2025-12-12	200.40	214.40	200.00	205.80	196.54	4,224,987
2025-12-11	202.40	204.46	199.20	199.20	190.24	3,630,378
2025-12-10	205.00	205.60	201.85	202.40	193.30	1,601,034
2025-12-09	205.40	209.20	204.00	205.00	195.78	1,736,887
2025-12-08	209.80	212.40	204.60	205.40	196.16	2,155,165
2025-12-05	204.80	209.97	202.29	209.00	199.60	3,881,596
2025-12-04	210.60	211.60	208.00	209.60	200.17	3,429,840
2025-12-03	206.00	210.40	206.00	209.40	199.98	2,042,023
2025-12-02	210.20	212.60	204.60	206.00	196.74	2,798,884
2025-12-01	208.60	214.03	208.40	210.20	200.75	2,277,148
2025-11-28	207.20	210.60	205.40	208.40	199.03	2,548,124
2025-11-27	205.00	208.42	203.60	208.40	199.03	2,799,115
2025-11-26	215.80	217.20	203.20	204.60	195.40	4,472,193
2025-11-25	214.00	219.00	212.40	214.60	204.95	2,144,733
2025-11-24	217.80	219.60	213.20	215.60	205.90	8,262,762
2025-11-21	220.60	223.20	214.00	218.00	208.20	3,147,386
2025-11-20	233.20	236.20	231.00	231.00	220.61	1,508,894
2025-11-19	234.80	237.60	228.60	231.40	220.99	1,827,144
2025-11-18	232.00	235.60	231.40	234.20	223.67	1,494,085
2025-11-17	232.40	240.67	232.40	237.60	226.91	1,931,783
2025-11-14	232.00	235.80	230.40	235.20	224.62	2,082,001
2025-11-13	233.40	235.20	231.20	234.20	223.67	1,135,659
2025-11-12	233.60	237.00	232.40	233.80	223.29	1,859,142
2025-11-11	234.40	238.00	231.20	236.00	225.39	4,199,463
2025-11-10	232.20	236.00	230.60	232.20	221.76	2,276,310
2025-11-07	228.80	235.00	228.20	229.20	218.89	1,756,811
2025-11-06	225.00	236.00	225.00	232.80	222.33	4,659,551

← NewerPage 4 of 22 · 1,265 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.