Harbour Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	264.40	269.60	260.09	262.20	223.44	2,154,445
2024-11-22	270.00	271.80	263.10	264.10	225.06	963,830
2024-11-21	252.60	268.50	252.60	267.80	228.21	1,974,298
2024-11-20	256.00	259.50	254.00	259.00	220.71	3,023,929
2024-11-19	251.50	254.30	246.68	254.30	216.71	1,540,112
2024-11-18	256.30	258.40	246.60	249.90	212.96	1,804,404
2024-11-15	249.00	255.10	248.70	253.00	215.60	3,672,564
2024-11-14	246.00	254.10	246.00	252.60	215.26	2,055,323
2024-11-13	252.10	254.70	247.50	248.60	211.85	1,793,732
2024-11-12	255.00	255.90	248.80	248.80	212.02	1,022,728
2024-11-11	255.20	260.80	254.20	255.30	217.56	676,783
2024-11-08	259.90	264.50	252.20	255.20	217.47	995,221
2024-11-07	267.00	271.90	258.60	260.50	221.99	1,450,332
2024-11-06	273.70	276.80	263.90	268.10	228.47	1,898,592
2024-11-05	274.80	277.30	270.22	272.90	232.56	1,197,657
2024-11-04	277.00	279.60	274.50	274.50	233.92	1,005,317
2024-11-01	278.00	281.60	271.60	276.00	235.20	1,129,683
2024-10-31	272.00	278.00	266.90	276.40	235.54	1,050,320
2024-10-30	262.20	279.00	262.00	273.90	233.41	3,115,220
2024-10-29	269.50	270.60	261.50	263.90	224.89	934,633
2024-10-28	268.20	271.50	264.50	268.40	228.72	837,838
2024-10-25	271.30	277.70	270.00	273.90	233.41	1,264,726
2024-10-24	269.10	278.70	267.00	270.60	230.60	3,706,590
2024-10-23	262.50	268.40	256.90	268.40	228.72	2,057,876
2024-10-22	261.30	267.60	260.10	263.00	224.12	874,262
2024-10-21	264.60	268.02	261.10	261.70	223.01	1,020,026
2024-10-18	260.00	269.00	260.00	263.80	224.80	574,220
2024-10-17	263.00	267.70	261.00	265.60	226.34	972,870
2024-10-16	263.20	271.80	263.20	263.40	224.46	1,175,407
2024-10-15	270.90	276.80	263.20	269.70	229.83	1,625,537
2024-10-14	269.10	276.50	265.30	276.10	235.28	3,697,732
2024-10-11	269.60	272.30	268.00	268.60	228.89	867,989
2024-10-10	277.30	277.30	265.93	269.90	230.00	1,805,047
2024-10-09	272.50	276.40	269.70	271.50	231.36	3,006,737
2024-10-08	280.90	282.40	271.60	273.40	232.98	1,110,178
2024-10-07	283.20	285.70	275.81	282.90	241.08	1,243,931
2024-10-04	282.00	284.40	274.20	283.10	241.25	2,363,669
2024-10-03	268.90	280.59	268.90	274.00	233.49	2,042,913
2024-10-02	278.70	282.29	273.10	278.60	237.41	1,163,437
2024-10-01	270.70	276.40	264.30	271.30	231.19	1,700,207
2024-09-30	268.10	272.30	262.80	266.20	226.85	1,176,171
2024-09-27	263.30	271.50	261.80	267.20	227.70	1,222,770
2024-09-26	264.20	265.99	261.50	261.70	223.01	2,852,744
2024-09-25	270.00	271.30	266.30	268.70	228.98	1,411,028
2024-09-24	269.50	272.50	263.80	270.00	230.09	806,326
2024-09-23	262.50	266.10	259.50	265.00	225.82	844,947
2024-09-20	265.80	268.00	259.60	260.10	221.65	2,059,990
2024-09-19	258.70	268.50	258.10	268.00	228.38	2,209,375
2024-09-18	264.70	266.70	256.10	257.00	219.01	921,169
2024-09-17	257.90	266.10	256.70	263.60	224.63	1,674,808
2024-09-16	257.50	260.90	253.99	255.90	218.07	1,051,726
2024-09-13	256.00	260.00	255.00	257.10	219.09	1,110,228
2024-09-12	259.80	263.00	254.60	257.40	219.35	1,710,680
2024-09-11	260.90	271.10	255.70	256.00	218.15	2,609,462
2024-09-10	270.00	272.40	258.40	258.40	220.20	1,582,117
2024-09-09	276.20	279.40	267.70	271.00	230.94	2,006,959
2024-09-06	282.50	282.50	272.70	273.70	233.24	1,574,323
2024-09-05	283.00	288.30	280.50	280.50	239.03	1,339,857
2024-09-04	283.40	289.56	283.00	283.20	241.33	1,231,842
2024-09-03	291.00	296.70	282.70	286.00	243.72	1,601,723

← NewerPage 9 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.