Harworth Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 144.00 | 144.41 | 141.50 | 143.00 | 139.61 | 8,213 |
| 2024-06-05 | 140.50 | 142.00 | 140.50 | 141.50 | 138.14 | 20,148 |
| 2024-06-04 | 138.50 | 144.49 | 138.50 | 141.00 | 137.65 | 62,207 |
| 2024-06-03 | 144.50 | 145.00 | 141.50 | 141.50 | 138.14 | 34,242 |
| 2024-05-31 | 146.00 | 146.00 | 138.00 | 138.00 | 134.73 | 123,387 |
| 2024-05-30 | 143.00 | 146.00 | 137.00 | 144.00 | 140.58 | 165,132 |
| 2024-05-29 | 136.00 | 143.00 | 135.00 | 143.00 | 139.61 | 1,075,522 |
| 2024-05-28 | 135.00 | 139.50 | 135.00 | 135.00 | 131.80 | 39,614 |
| 2024-05-24 | 136.50 | 139.50 | 136.00 | 136.50 | 133.26 | 53,277 |
| 2024-05-23 | 138.00 | 139.00 | 135.50 | 139.00 | 135.70 | 40,323 |
| 2024-05-22 | 140.50 | 142.00 | 136.00 | 138.00 | 134.73 | 46,185 |
| 2024-05-21 | 134.00 | 142.50 | 134.00 | 137.50 | 134.24 | 146,545 |
| 2024-05-20 | 137.00 | 140.00 | 133.00 | 140.00 | 136.68 | 102,310 |
| 2024-05-17 | 136.00 | 138.30 | 134.10 | 137.50 | 134.24 | 1,189,175 |
| 2024-05-16 | 136.00 | 138.80 | 136.00 | 136.00 | 132.77 | 38,957 |
| 2024-05-15 | 137.00 | 138.50 | 136.50 | 138.00 | 134.73 | 27,229 |
| 2024-05-14 | 135.00 | 138.00 | 133.00 | 135.00 | 131.80 | 149,124 |
| 2024-05-13 | 135.00 | 138.00 | 135.00 | 135.00 | 131.80 | 29,039 |
| 2024-05-10 | 139.50 | 140.00 | 135.50 | 137.00 | 133.75 | 116,248 |
| 2024-05-09 | 137.50 | 138.50 | 135.00 | 136.00 | 132.77 | 49,713 |
| 2024-05-08 | 137.00 | 139.50 | 132.50 | 135.00 | 131.80 | 89,969 |
| 2024-05-07 | 135.50 | 139.50 | 135.00 | 139.50 | 136.19 | 217,747 |
| 2024-05-03 | 132.50 | 139.00 | 132.50 | 138.50 | 135.21 | 101,513 |
| 2024-05-02 | 136.50 | 136.50 | 132.50 | 136.50 | 133.26 | 10,047 |
| 2024-05-01 | 135.00 | 139.50 | 133.00 | 136.50 | 133.26 | 84,932 |
| 2024-04-30 | 130.50 | 139.00 | 129.60 | 139.00 | 135.70 | 669,675 |
| 2024-04-29 | 131.00 | 131.00 | 129.50 | 131.00 | 127.89 | 61,808 |
| 2024-04-26 | 127.50 | 131.00 | 127.50 | 131.00 | 127.89 | 41,262 |
| 2024-04-25 | 127.50 | 132.00 | 127.50 | 130.50 | 127.40 | 41,669 |
| 2024-04-24 | 131.00 | 131.00 | 127.50 | 131.00 | 126.89 | 1,036,483 |
| 2024-04-23 | 131.50 | 134.50 | 131.00 | 131.00 | 126.89 | 17,859 |
| 2024-04-22 | 129.50 | 134.50 | 129.50 | 134.50 | 130.28 | 78,830 |
| 2024-04-19 | 128.50 | 131.00 | 127.00 | 129.50 | 125.44 | 60,901 |
| 2024-04-18 | 130.50 | 130.50 | 126.50 | 129.00 | 124.96 | 52,564 |
| 2024-04-17 | 130.50 | 130.50 | 129.50 | 129.50 | 125.44 | 568,920 |
| 2024-04-16 | 131.50 | 134.50 | 131.00 | 131.00 | 126.89 | 50,189 |
| 2024-04-15 | 130.50 | 133.00 | 130.50 | 131.00 | 126.89 | 62,429 |
| 2024-04-12 | 130.00 | 132.50 | 130.00 | 130.50 | 126.41 | 101,911 |
| 2024-04-11 | 132.50 | 132.50 | 130.52 | 132.50 | 128.35 | 64,735 |
| 2024-04-10 | 131.00 | 132.50 | 125.00 | 132.00 | 127.86 | 189,709 |
| 2024-04-09 | 130.50 | 132.50 | 130.50 | 130.50 | 126.41 | 142,925 |
| 2024-04-08 | 132.00 | 133.00 | 130.50 | 130.50 | 126.41 | 321,388 |
| 2024-04-05 | 133.00 | 134.00 | 130.50 | 132.00 | 127.86 | 232,677 |
| 2024-04-04 | 133.50 | 134.00 | 133.50 | 134.00 | 129.80 | 243,607 |
| 2024-04-03 | 137.50 | 137.50 | 131.00 | 135.00 | 130.77 | 55,366 |
| 2024-04-02 | 135.00 | 138.50 | 135.00 | 137.00 | 132.71 | 124,524 |
| 2024-03-28 | 136.50 | 138.50 | 135.10 | 138.50 | 134.16 | 528,183 |
| 2024-03-27 | 138.50 | 138.50 | 135.79 | 136.00 | 131.74 | 63,892 |
| 2024-03-26 | 134.00 | 139.00 | 134.00 | 139.00 | 134.64 | 60,571 |
| 2024-03-25 | 136.50 | 138.50 | 132.50 | 132.50 | 128.35 | 172,860 |
| 2024-03-22 | 137.50 | 139.00 | 133.78 | 134.00 | 129.80 | 84,613 |
| 2024-03-21 | 137.50 | 138.67 | 136.00 | 136.00 | 131.74 | 57,371 |
| 2024-03-20 | 135.50 | 138.50 | 131.50 | 136.00 | 131.74 | 164,953 |
| 2024-03-19 | 134.50 | 138.50 | 132.00 | 138.50 | 134.16 | 144,488 |
| 2024-03-18 | 130.00 | 142.28 | 128.50 | 134.50 | 130.28 | 32,618,922 |
| 2024-03-15 | 135.50 | 135.50 | 128.50 | 135.50 | 131.25 | 57,647 |
| 2024-03-14 | 128.00 | 132.00 | 128.00 | 128.00 | 123.99 | 111,665 |
| 2024-03-13 | 128.50 | 132.00 | 125.50 | 129.00 | 124.96 | 39,951 |
| 2024-03-12 | 129.00 | 132.00 | 128.50 | 128.50 | 124.47 | 100,827 |
| 2024-03-11 | 129.00 | 129.50 | 128.00 | 128.50 | 124.47 | 23,301 |
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.