Harbour Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	236.00	240.10	235.40	238.00	202.82	985,508
2025-02-19	239.90	241.40	236.10	237.30	202.22	964,919
2025-02-18	241.30	241.90	237.00	239.30	203.92	1,620,413
2025-02-17	243.40	243.40	239.70	239.70	204.26	1,102,098
2025-02-14	242.00	245.36	239.00	242.60	206.74	1,799,882
2025-02-13	238.60	241.30	235.30	238.10	202.90	1,745,969
2025-02-12	241.40	244.80	240.20	243.30	207.33	4,392,039
2025-02-11	240.00	242.00	237.40	239.90	204.43	1,877,632
2025-02-10	234.20	240.90	231.30	239.70	204.26	2,923,169
2025-02-07	228.20	232.80	228.00	230.40	196.34	2,021,722
2025-02-06	230.00	234.30	228.00	229.40	195.49	2,769,486
2025-02-05	231.80	234.80	229.10	229.80	195.83	2,338,973
2025-02-04	232.60	234.83	227.00	233.00	198.55	2,297,466
2025-02-03	230.90	234.10	229.50	233.00	198.55	1,846,409
2025-01-31	232.80	236.90	231.30	234.90	200.17	2,494,845
2025-01-30	231.70	236.40	229.00	234.30	199.66	1,920,581
2025-01-29	238.00	238.95	232.30	232.50	198.13	6,077,723
2025-01-28	241.00	243.30	235.50	237.60	202.47	8,986,931
2025-01-27	250.60	254.50	241.50	241.50	205.80	4,429,471
2025-01-24	272.00	273.90	253.00	254.10	216.54	5,108,961
2025-01-23	289.30	290.80	268.51	275.40	234.69	5,505,023
2025-01-22	290.00	291.60	285.80	289.30	246.53	1,246,574
2025-01-21	290.20	291.80	288.30	290.20	247.30	1,232,261
2025-01-20	292.90	294.72	289.10	290.10	247.21	2,115,900
2025-01-17	292.80	297.20	291.80	294.00	250.54	2,144,421
2025-01-16	290.30	293.22	283.99	290.90	247.90	1,700,311
2025-01-15	279.90	284.70	278.00	284.30	242.27	1,305,003
2025-01-14	273.50	278.70	270.00	277.60	236.56	2,625,464
2025-01-13	265.70	276.70	262.50	272.90	232.56	6,522,127
2025-01-10	266.70	271.90	265.20	267.70	228.13	1,226,678
2025-01-09	263.30	269.10	262.75	267.90	228.30	2,065,086
2025-01-08	267.50	273.30	263.20	264.10	225.06	952,130
2025-01-07	261.00	267.10	260.80	267.10	227.61	645,532
2025-01-06	270.00	270.00	264.20	266.00	226.68	736,066
2025-01-03	261.00	269.20	260.40	268.00	228.38	1,538,016
2025-01-02	259.00	262.10	256.80	260.70	222.16	1,201,821
2024-12-31	248.90	255.40	248.22	255.40	217.64	576,324
2024-12-30	247.50	250.23	243.20	249.00	212.19	645,105
2024-12-27	247.50	251.90	244.10	249.00	212.19	425,763
2024-12-24	246.10	249.50	243.20	247.40	210.83	281,371
2024-12-23	241.90	244.20	239.50	243.10	207.16	2,255,752
2024-12-20	241.70	244.80	239.20	242.90	206.99	3,121,419
2024-12-19	240.80	244.90	240.00	242.10	206.31	2,341,884
2024-12-18	244.60	246.00	242.40	244.50	208.35	1,596,040
2024-12-17	250.00	250.60	242.20	243.20	207.25	1,432,901
2024-12-16	253.30	260.60	250.92	251.50	214.32	811,875
2024-12-13	256.50	261.80	252.60	256.20	218.33	699,751
2024-12-12	258.40	261.50	254.50	257.20	219.18	1,118,404
2024-12-11	250.70	256.50	250.10	256.00	218.15	627,401
2024-12-10	255.40	256.20	251.00	252.80	215.43	1,367,972
2024-12-09	250.00	258.40	247.20	255.40	217.64	1,924,808
2024-12-06	253.30	254.94	245.70	247.20	210.66	1,706,871
2024-12-05	264.00	264.00	251.70	253.40	215.94	1,129,637
2024-12-04	264.00	266.90	259.60	260.40	221.90	633,642
2024-12-03	259.30	263.50	256.38	262.50	223.69	800,334
2024-12-02	257.90	261.00	255.40	258.50	220.29	1,021,910
2024-11-29	251.90	261.40	251.90	259.20	220.88	1,611,543
2024-11-28	259.10	263.00	256.20	257.10	219.09	496,710
2024-11-27	255.00	259.70	255.00	258.90	220.63	882,099
2024-11-26	258.30	262.60	257.00	258.40	220.20	1,442,636

← NewerPage 8 of 22 · 1,266 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.