Harworth Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 186.00 | 190.40 | 186.00 | 186.40 | 186.40 | 3,152,593 |
| 2026-10-16 | 186.00 | 188.60 | 186.00 | 187.00 | 187.00 | 188,004 |
| 2026-10-15 | 179.00 | 188.00 | 179.00 | 187.00 | 187.00 | 500,680 |
| 2026-10-14 | 185.20 | 191.40 | 185.20 | 187.00 | 187.00 | 72,709 |
| 2026-10-13 | 186.00 | 187.60 | 186.00 | 187.00 | 187.00 | 283,881 |
| 2026-10-12 | 186.00 | 191.40 | 186.00 | 187.00 | 187.00 | 3,973,524 |
| 2026-10-09 | 177.80 | 187.60 | 177.80 | 187.00 | 187.00 | 1,074,460 |
| 2026-10-08 | 187.40 | 187.40 | 186.40 | 187.00 | 187.00 | 1,091,993 |
| 2026-10-07 | 187.00 | 189.26 | 187.00 | 187.00 | 187.00 | 359,146 |
| 2026-10-06 | 187.00 | 187.80 | 186.60 | 187.00 | 187.00 | 696,833 |
| 2026-10-05 | 187.40 | 187.40 | 186.85 | 187.00 | 187.00 | 437,221 |
| 2026-10-02 | 188.80 | 191.00 | 186.60 | 187.00 | 187.00 | 4,277,112 |
| 2026-10-01 | 187.00 | 188.42 | 185.60 | 187.00 | 187.00 | 1,861,741 |
| 2026-09-30 | 183.00 | 191.00 | 183.00 | 187.00 | 187.00 | 3,527,715 |
| 2026-09-29 | 186.20 | 187.60 | 186.20 | 187.00 | 187.00 | 15,749,114 |
| 2026-09-28 | 186.40 | 187.40 | 186.20 | 186.60 | 186.60 | 4,173,273 |
| 2026-09-25 | 187.00 | 195.00 | 186.00 | 187.00 | 187.00 | 110,947,436 |
| 2026-09-24 | 177.60 | 184.80 | 177.60 | 178.00 | 178.00 | 102,656 |
| 2026-09-23 | 177.60 | 179.80 | 177.60 | 178.00 | 177.41 | 147,036 |
| 2026-09-22 | 185.00 | 185.00 | 177.60 | 178.20 | 177.61 | 525,150 |
| 2026-09-21 | 177.60 | 185.00 | 177.60 | 177.60 | 177.01 | 891,086 |
| 2026-09-18 | 178.40 | 181.40 | 177.40 | 177.60 | 177.01 | 710,638 |
| 2026-09-17 | 175.00 | 179.40 | 175.00 | 178.40 | 177.81 | 1,199,499 |
| 2026-09-16 | 176.20 | 179.82 | 175.00 | 175.20 | 174.62 | 532,195 |
| 2026-09-15 | 174.40 | 177.60 | 174.20 | 176.80 | 176.21 | 555,944 |
| 2026-09-14 | 175.60 | 180.00 | 173.95 | 176.00 | 175.41 | 1,004,693 |
| 2026-09-11 | 174.80 | 178.80 | 174.20 | 176.40 | 175.81 | 948,933 |
| 2026-09-10 | 176.60 | 178.60 | 171.60 | 176.00 | 175.41 | 604,023 |
| 2026-09-09 | 176.80 | 180.00 | 175.00 | 175.00 | 174.42 | 285,828 |
| 2026-09-08 | 176.80 | 177.96 | 175.37 | 176.60 | 176.01 | 332,995 |
| 2026-09-07 | 180.00 | 180.00 | 175.20 | 175.40 | 174.82 | 371,468 |
| 2026-09-04 | 176.00 | 180.00 | 176.00 | 176.00 | 175.41 | 542,449 |
| 2026-09-03 | 177.00 | 179.80 | 175.00 | 176.20 | 175.61 | 134,219 |
| 2026-09-02 | 176.60 | 179.60 | 175.00 | 175.00 | 174.42 | 121,854 |
| 2026-09-01 | 175.00 | 180.00 | 175.00 | 176.60 | 176.01 | 711,090 |
| 2026-08-28 | 180.00 | 180.00 | 176.80 | 176.80 | 176.21 | 211,862 |
| 2026-08-27 | 175.00 | 180.00 | 175.00 | 180.00 | 179.40 | 91,610 |
| 2026-08-26 | 178.60 | 179.80 | 178.00 | 178.00 | 177.41 | 117,603 |
| 2026-08-25 | 180.00 | 180.00 | 178.00 | 178.00 | 177.41 | 73,314 |
| 2026-08-24 | 179.20 | 181.00 | 178.00 | 180.00 | 179.40 | 112,818 |
| 2026-08-21 | 179.80 | 182.60 | 178.99 | 180.80 | 180.20 | 204,405 |
| 2026-08-20 | 180.60 | 185.00 | 178.00 | 178.80 | 178.21 | 115,344 |
| 2026-08-19 | 168.00 | 181.90 | 168.00 | 180.60 | 180.00 | 124,842 |
| 2026-08-18 | 178.60 | 183.60 | 175.20 | 176.20 | 175.61 | 98,403 |
| 2026-08-17 | 175.20 | 184.00 | 175.20 | 179.60 | 179.00 | 59,191 |
| 2026-08-14 | 181.00 | 181.00 | 178.00 | 179.60 | 179.00 | 98,768 |
| 2026-08-13 | 181.00 | 181.00 | 175.40 | 181.00 | 180.40 | 311,325 |
| 2026-08-12 | 181.00 | 181.00 | 177.20 | 180.00 | 179.40 | 344,275 |
| 2026-08-11 | 178.40 | 181.00 | 177.60 | 179.60 | 179.00 | 181,027 |
| 2026-08-10 | 178.20 | 181.00 | 177.74 | 181.00 | 180.40 | 1,778,882 |
| 2026-08-07 | 178.00 | 181.60 | 173.60 | 181.00 | 180.40 | 1,548,270 |
| 2026-08-06 | 173.60 | 178.00 | 170.40 | 178.00 | 177.41 | 4,047,880 |
| 2026-08-05 | 135.20 | 147.80 | 135.20 | 143.60 | 143.12 | 403,716 |
| 2026-08-04 | 132.00 | 136.20 | 131.40 | 135.00 | 134.55 | 138,736 |
| 2026-08-03 | 130.40 | 132.80 | 130.40 | 131.80 | 131.36 | 143,944 |
| 2026-07-31 | 130.00 | 132.40 | 128.00 | 130.40 | 129.97 | 215,308 |
| 2026-07-30 | 130.00 | 130.40 | 128.00 | 130.40 | 129.97 | 86,040 |
| 2026-07-29 | 130.00 | 130.00 | 126.40 | 128.80 | 128.37 | 140,920 |
| 2026-07-28 | 129.80 | 129.80 | 125.20 | 128.80 | 128.37 | 151,785 |
| 2026-07-27 | 130.00 | 130.00 | 123.40 | 125.40 | 124.98 | 120,369 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0059 GBP |
| 2026-04-23 | 0.0124 GBP |
| 2025-09-25 | 0.0054 GBP |
| 2025-04-24 | 0.0113 GBP |
| 2024-09-19 | 0.0049 GBP |
| 2024-04-25 | 0.0102 GBP |
| 2023-09-21 | 0.0044 GBP |
| 2023-05-04 | 0.0093 GBP |
| 2022-09-22 | 0.0040 GBP |
| 2022-05-05 | 0.0085 GBP |
| 2021-09-23 | 0.0037 GBP |
| 2021-05-06 | 0.0147 GBP |
| 2020-10-15 | 0.0033 GBP |
| 2020-04-30 | 0.0070 GBP |
| 2019-09-19 | 0.0030 GBP |
| 2019-05-02 | 0.0063 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.