Harbour Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 173.10 | 176.10 | 171.10 | 172.50 | 158.01 | 1,970,594 |
| 2025-05-19 | 176.00 | 176.00 | 170.20 | 174.60 | 159.93 | 1,920,438 |
| 2025-05-16 | 178.30 | 179.80 | 175.70 | 177.40 | 162.49 | 1,525,419 |
| 2025-05-15 | 179.00 | 179.40 | 175.00 | 178.20 | 163.23 | 1,892,008 |
| 2025-05-14 | 180.00 | 182.90 | 178.10 | 180.60 | 165.43 | 1,844,020 |
| 2025-05-13 | 172.50 | 179.20 | 172.20 | 178.80 | 163.78 | 3,236,742 |
| 2025-05-12 | 175.10 | 182.90 | 173.45 | 173.80 | 159.20 | 3,188,930 |
| 2025-05-09 | 169.30 | 175.90 | 168.60 | 172.50 | 158.01 | 2,271,014 |
| 2025-05-08 | 170.50 | 179.00 | 165.00 | 168.60 | 154.43 | 3,438,117 |
| 2025-05-07 | 156.80 | 161.00 | 155.10 | 157.10 | 143.90 | 3,978,838 |
| 2025-05-06 | 161.50 | 163.60 | 155.79 | 158.00 | 144.72 | 2,121,945 |
| 2025-05-02 | 154.70 | 165.30 | 151.60 | 160.90 | 147.38 | 5,357,955 |
| 2025-05-01 | 151.90 | 153.90 | 146.40 | 152.90 | 140.05 | 3,243,907 |
| 2025-04-30 | 154.80 | 155.70 | 150.50 | 153.00 | 140.14 | 4,585,105 |
| 2025-04-29 | 157.50 | 159.30 | 151.70 | 154.60 | 141.61 | 3,361,226 |
| 2025-04-28 | 159.20 | 160.20 | 155.60 | 156.80 | 143.63 | 2,298,351 |
| 2025-04-25 | 158.40 | 161.00 | 156.80 | 158.40 | 145.09 | 3,077,801 |
| 2025-04-24 | 157.00 | 160.10 | 154.40 | 156.00 | 142.89 | 1,713,182 |
| 2025-04-23 | 163.20 | 168.20 | 156.10 | 157.00 | 143.81 | 2,963,565 |
| 2025-04-22 | 158.00 | 161.20 | 155.20 | 161.20 | 147.66 | 2,377,403 |
| 2025-04-17 | 158.00 | 161.10 | 157.51 | 158.70 | 145.37 | 5,197,711 |
| 2025-04-16 | 154.60 | 157.90 | 150.10 | 157.00 | 143.81 | 1,686,570 |
| 2025-04-15 | 155.00 | 158.80 | 151.00 | 156.00 | 142.89 | 15,330,720 |
| 2025-04-14 | 155.70 | 159.20 | 152.80 | 153.50 | 140.60 | 1,937,267 |
| 2025-04-11 | 154.10 | 155.40 | 150.00 | 151.20 | 138.50 | 1,782,133 |
| 2025-04-10 | 165.00 | 172.80 | 153.30 | 153.30 | 140.42 | 18,078,760 |
| 2025-04-09 | 163.20 | 165.80 | 155.90 | 157.90 | 134.56 | 4,773,025 |
| 2025-04-08 | 177.70 | 180.00 | 169.30 | 169.60 | 144.53 | 5,090,923 |
| 2025-04-07 | 159.50 | 184.40 | 156.40 | 171.20 | 145.89 | 8,274,730 |
| 2025-04-04 | 192.50 | 194.50 | 170.40 | 173.40 | 147.77 | 5,772,536 |
| 2025-04-03 | 208.80 | 213.40 | 192.00 | 195.00 | 166.17 | 3,780,269 |
| 2025-04-02 | 211.80 | 214.00 | 209.35 | 213.60 | 182.02 | 2,231,512 |
| 2025-04-01 | 212.20 | 217.31 | 210.60 | 213.00 | 181.51 | 19,243,920 |
| 2025-03-31 | 206.60 | 210.70 | 204.40 | 210.30 | 179.21 | 2,081,601 |
| 2025-03-28 | 206.50 | 214.00 | 206.00 | 207.40 | 176.74 | 2,058,923 |
| 2025-03-27 | 203.60 | 209.50 | 203.30 | 208.70 | 177.85 | 9,088,691 |
| 2025-03-26 | 201.10 | 206.30 | 199.75 | 206.30 | 175.80 | 2,011,150 |
| 2025-03-25 | 196.45 | 206.10 | 195.00 | 200.70 | 171.03 | 4,236,248 |
| 2025-03-24 | 204.90 | 205.10 | 185.35 | 195.45 | 166.56 | 5,943,924 |
| 2025-03-21 | 201.20 | 206.20 | 201.20 | 204.60 | 174.35 | 4,961,214 |
| 2025-03-20 | 198.85 | 202.30 | 196.75 | 201.50 | 171.71 | 2,338,799 |
| 2025-03-19 | 193.00 | 198.65 | 191.45 | 197.40 | 168.22 | 1,960,155 |
| 2025-03-18 | 192.35 | 199.37 | 191.70 | 195.25 | 166.39 | 5,460,787 |
| 2025-03-17 | 190.50 | 193.75 | 188.00 | 191.50 | 163.19 | 2,201,491 |
| 2025-03-14 | 185.00 | 189.90 | 182.70 | 189.60 | 161.57 | 3,790,290 |
| 2025-03-13 | 182.95 | 187.00 | 182.55 | 185.80 | 158.33 | 2,943,779 |
| 2025-03-12 | 182.00 | 187.40 | 177.90 | 183.45 | 156.33 | 4,356,216 |
| 2025-03-11 | 189.55 | 198.15 | 185.50 | 185.50 | 158.08 | 4,076,535 |
| 2025-03-10 | 190.60 | 194.65 | 183.71 | 189.20 | 161.23 | 4,571,823 |
| 2025-03-07 | 189.00 | 193.25 | 183.50 | 189.45 | 161.44 | 5,935,943 |
| 2025-03-06 | 216.70 | 219.00 | 182.50 | 189.40 | 161.40 | 11,981,780 |
| 2025-03-05 | 215.60 | 218.10 | 211.90 | 214.00 | 182.36 | 2,566,590 |
| 2025-03-04 | 222.30 | 223.73 | 211.90 | 212.70 | 181.26 | 3,185,491 |
| 2025-03-03 | 229.00 | 230.00 | 225.30 | 227.10 | 193.53 | 3,574,187 |
| 2025-02-28 | 224.80 | 228.20 | 223.40 | 226.90 | 193.36 | 3,679,704 |
| 2025-02-27 | 226.00 | 228.00 | 224.20 | 226.00 | 192.59 | 1,214,312 |
| 2025-02-26 | 228.70 | 230.60 | 224.60 | 226.10 | 192.67 | 1,807,785 |
| 2025-02-25 | 230.90 | 232.70 | 227.60 | 227.60 | 193.95 | 1,256,833 |
| 2025-02-24 | 230.10 | 235.20 | 229.90 | 231.20 | 197.02 | 810,231 |
| 2025-02-21 | 237.50 | 238.00 | 230.00 | 230.00 | 196.00 | 2,913,667 |
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.