Harworth Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 164.50 | 166.00 | 164.50 | 165.00 | 161.09 | 117,532 |
| 2024-08-29 | 167.00 | 167.00 | 164.00 | 164.50 | 160.60 | 106,363 |
| 2024-08-28 | 166.50 | 167.00 | 164.00 | 164.00 | 160.11 | 286,835 |
| 2024-08-27 | 164.00 | 170.00 | 159.00 | 170.00 | 165.97 | 158,337 |
| 2024-08-23 | 160.50 | 165.49 | 156.50 | 160.00 | 156.20 | 193,808 |
| 2024-08-22 | 161.00 | 165.50 | 159.00 | 164.50 | 160.60 | 82,096 |
| 2024-08-21 | 162.00 | 163.00 | 159.00 | 160.00 | 156.20 | 101,966 |
| 2024-08-20 | 160.00 | 162.50 | 158.50 | 162.00 | 158.16 | 72,689 |
| 2024-08-19 | 157.50 | 163.50 | 156.45 | 161.50 | 157.67 | 50,230 |
| 2024-08-16 | 163.00 | 169.00 | 150.00 | 158.00 | 154.25 | 90,541 |
| 2024-08-15 | 160.50 | 164.50 | 160.50 | 162.00 | 158.16 | 79,723 |
| 2024-08-14 | 163.00 | 165.00 | 160.00 | 163.00 | 159.13 | 178,736 |
| 2024-08-13 | 163.50 | 170.00 | 163.50 | 170.00 | 165.97 | 57,288 |
| 2024-08-12 | 170.00 | 170.00 | 165.09 | 170.00 | 165.97 | 44,673 |
| 2024-08-09 | 167.00 | 169.50 | 164.99 | 166.00 | 162.06 | 75,624 |
| 2024-08-08 | 166.00 | 169.50 | 164.00 | 164.50 | 160.60 | 712,787 |
| 2024-08-07 | 165.50 | 167.10 | 163.00 | 163.00 | 159.13 | 75,316 |
| 2024-08-06 | 164.00 | 172.50 | 163.50 | 165.00 | 161.09 | 188,327 |
| 2024-08-05 | 165.00 | 172.50 | 161.98 | 163.50 | 159.62 | 140,997 |
| 2024-08-02 | 166.00 | 169.00 | 164.06 | 168.00 | 164.01 | 212,694 |
| 2024-08-01 | 166.00 | 169.50 | 164.50 | 164.50 | 160.60 | 26,897 |
| 2024-07-31 | 165.50 | 171.50 | 165.00 | 166.00 | 162.06 | 47,741 |
| 2024-07-30 | 165.00 | 174.00 | 164.00 | 166.00 | 162.06 | 80,832 |
| 2024-07-29 | 167.00 | 168.00 | 165.50 | 166.00 | 162.06 | 87,121 |
| 2024-07-26 | 165.00 | 172.50 | 165.00 | 166.50 | 162.55 | 114,140 |
| 2024-07-25 | 168.00 | 168.50 | 165.00 | 165.00 | 161.09 | 109,089 |
| 2024-07-24 | 172.50 | 172.50 | 167.50 | 167.50 | 163.53 | 71,112 |
| 2024-07-23 | 171.00 | 173.50 | 165.00 | 168.00 | 164.01 | 289,741 |
| 2024-07-22 | 175.50 | 175.50 | 171.00 | 171.00 | 166.94 | 76,974 |
| 2024-07-19 | 175.50 | 177.50 | 169.00 | 174.00 | 169.87 | 174,547 |
| 2024-07-18 | 175.50 | 175.50 | 171.00 | 173.00 | 168.90 | 217,820 |
| 2024-07-17 | 172.00 | 175.00 | 168.40 | 175.00 | 170.85 | 195,873 |
| 2024-07-16 | 171.50 | 172.00 | 168.27 | 171.00 | 166.94 | 1,058,767 |
| 2024-07-15 | 160.00 | 171.50 | 160.00 | 170.50 | 166.45 | 432,007 |
| 2024-07-12 | 166.00 | 166.50 | 162.82 | 164.50 | 160.60 | 26,835 |
| 2024-07-11 | 166.50 | 167.00 | 161.00 | 161.00 | 157.18 | 36,826 |
| 2024-07-10 | 166.00 | 167.50 | 158.50 | 166.00 | 162.06 | 751,664 |
| 2024-07-09 | 162.00 | 165.50 | 158.00 | 165.50 | 161.57 | 200,819 |
| 2024-07-08 | 165.50 | 166.00 | 158.50 | 160.50 | 156.69 | 137,762 |
| 2024-07-05 | 161.00 | 161.64 | 157.00 | 157.00 | 153.28 | 46,552 |
| 2024-07-04 | 166.50 | 166.50 | 158.50 | 159.00 | 155.23 | 35,267 |
| 2024-07-03 | 168.00 | 168.00 | 158.50 | 160.50 | 156.69 | 154,675 |
| 2024-07-02 | 164.00 | 168.00 | 158.50 | 164.00 | 160.11 | 210,989 |
| 2024-07-01 | 163.00 | 163.00 | 156.00 | 156.00 | 152.30 | 101,475 |
| 2024-06-28 | 160.50 | 163.00 | 155.50 | 159.50 | 155.72 | 200,441 |
| 2024-06-27 | 152.50 | 163.50 | 152.00 | 157.00 | 153.28 | 486,515 |
| 2024-06-26 | 146.00 | 148.50 | 144.00 | 146.00 | 142.54 | 15,390 |
| 2024-06-25 | 145.00 | 148.00 | 143.00 | 146.00 | 142.54 | 43,453 |
| 2024-06-24 | 147.00 | 149.00 | 144.08 | 146.50 | 143.02 | 158,360 |
| 2024-06-21 | 147.00 | 149.50 | 145.00 | 149.50 | 145.95 | 42,083 |
| 2024-06-20 | 142.50 | 147.00 | 142.40 | 146.00 | 142.54 | 91,927 |
| 2024-06-19 | 141.50 | 145.00 | 141.41 | 142.50 | 139.12 | 73,650 |
| 2024-06-18 | 141.50 | 143.00 | 140.75 | 142.00 | 138.63 | 9,501 |
| 2024-06-17 | 143.00 | 144.50 | 141.00 | 141.00 | 137.65 | 56,516 |
| 2024-06-14 | 140.00 | 144.82 | 140.00 | 142.00 | 138.63 | 129,499 |
| 2024-06-13 | 140.50 | 140.50 | 137.50 | 138.50 | 135.21 | 34,928 |
| 2024-06-12 | 145.00 | 145.00 | 138.00 | 140.00 | 136.68 | 71,356 |
| 2024-06-11 | 141.00 | 145.00 | 138.00 | 145.00 | 141.56 | 875,377 |
| 2024-06-10 | 137.50 | 144.50 | 137.00 | 141.00 | 137.65 | 53,180 |
| 2024-06-07 | 141.00 | 143.44 | 137.00 | 137.00 | 133.75 | 23,504 |
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.