Harworth Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 129.00 | 129.50 | 128.00 | 128.50 | 124.47 | 23,301 |
| 2024-03-08 | 129.00 | 130.43 | 129.00 | 129.00 | 124.96 | 26,869 |
| 2024-03-07 | 128.00 | 131.00 | 127.96 | 131.00 | 126.89 | 68,916 |
| 2024-03-06 | 131.00 | 132.50 | 128.00 | 129.50 | 125.44 | 125,205 |
| 2024-03-05 | 129.00 | 131.50 | 128.00 | 131.50 | 127.38 | 15,091 |
| 2024-03-04 | 132.00 | 132.00 | 129.50 | 129.50 | 125.44 | 34,692 |
| 2024-03-01 | 130.00 | 132.00 | 129.00 | 129.00 | 124.96 | 139,682 |
| 2024-02-29 | 130.50 | 131.40 | 129.00 | 129.50 | 125.44 | 38,903 |
| 2024-02-28 | 129.00 | 130.50 | 125.50 | 130.00 | 125.93 | 1,518,853 |
| 2024-02-27 | 130.00 | 132.00 | 126.50 | 126.50 | 122.54 | 23,986 |
| 2024-02-26 | 129.00 | 131.25 | 129.00 | 130.00 | 125.93 | 4,387,752 |
| 2024-02-23 | 128.50 | 131.90 | 128.50 | 129.50 | 125.44 | 36,005 |
| 2024-02-22 | 130.00 | 131.50 | 128.00 | 128.50 | 124.47 | 25,299 |
| 2024-02-21 | 127.50 | 131.10 | 127.50 | 129.50 | 125.44 | 53,942 |
| 2024-02-20 | 128.00 | 131.50 | 127.00 | 130.00 | 125.93 | 135,201 |
| 2024-02-19 | 128.00 | 130.63 | 128.00 | 128.00 | 123.99 | 2,030 |
| 2024-02-16 | 128.50 | 130.40 | 128.50 | 129.00 | 124.96 | 173,069 |
| 2024-02-15 | 129.50 | 131.90 | 129.00 | 129.00 | 124.96 | 214,985 |
| 2024-02-14 | 130.00 | 131.00 | 129.00 | 130.00 | 125.93 | 254,546 |
| 2024-02-13 | 130.50 | 130.58 | 129.00 | 130.50 | 126.41 | 728,169 |
| 2024-02-12 | 128.00 | 132.14 | 128.00 | 128.00 | 123.99 | 17,766 |
| 2024-02-09 | 131.00 | 131.25 | 128.00 | 128.50 | 124.47 | 53,367 |
| 2024-02-08 | 130.50 | 130.50 | 127.00 | 130.00 | 125.93 | 992,814 |
| 2024-02-07 | 133.00 | 133.50 | 127.00 | 129.50 | 125.44 | 2,785,514 |
| 2024-02-06 | 126.00 | 132.00 | 126.00 | 126.00 | 122.05 | 709,728 |
| 2024-02-05 | 130.50 | 132.00 | 127.50 | 129.00 | 124.96 | 91,470 |
| 2024-02-02 | 130.50 | 133.00 | 129.00 | 133.00 | 128.83 | 634,836 |
| 2024-02-01 | 134.50 | 134.50 | 127.50 | 130.50 | 126.41 | 93,503 |
| 2024-01-31 | 130.50 | 134.50 | 127.50 | 134.50 | 130.28 | 117,449 |
| 2024-01-30 | 131.50 | 133.20 | 129.10 | 129.50 | 125.44 | 63,142 |
| 2024-01-29 | 132.00 | 132.00 | 125.50 | 126.50 | 122.54 | 337,155 |
| 2024-01-26 | 131.50 | 132.00 | 126.50 | 132.00 | 127.86 | 1,941,643 |
| 2024-01-25 | 131.00 | 131.50 | 129.50 | 131.50 | 127.38 | 427,238 |
| 2024-01-24 | 130.50 | 130.50 | 128.43 | 130.25 | 126.17 | 132,801 |
| 2024-01-23 | 127.00 | 130.45 | 127.00 | 128.25 | 124.23 | 4,420,873 |
| 2024-01-22 | 130.00 | 130.00 | 127.97 | 128.00 | 123.99 | 38,994 |
| 2024-01-19 | 130.00 | 130.00 | 124.50 | 130.00 | 125.93 | 116,133 |
| 2024-01-18 | 126.00 | 129.50 | 124.00 | 127.50 | 123.50 | 189,767 |
| 2024-01-17 | 124.00 | 126.38 | 123.00 | 125.50 | 121.57 | 128,068 |
| 2024-01-16 | 121.00 | 128.00 | 121.00 | 124.00 | 120.11 | 1,254,225 |
| 2024-01-15 | 128.50 | 128.50 | 121.00 | 121.00 | 117.21 | 72,762 |
| 2024-01-12 | 125.50 | 128.00 | 121.50 | 128.00 | 123.99 | 70,434 |
| 2024-01-11 | 125.00 | 125.78 | 121.50 | 122.50 | 118.66 | 84,915 |
| 2024-01-10 | 120.00 | 126.00 | 119.00 | 126.00 | 122.05 | 207,874 |
| 2024-01-09 | 119.00 | 119.00 | 118.00 | 119.00 | 115.27 | 5,704 |
| 2024-01-08 | 125.00 | 125.00 | 118.00 | 118.00 | 114.30 | 17,985 |
| 2024-01-05 | 122.50 | 124.00 | 118.50 | 118.50 | 114.79 | 373,545 |
| 2024-01-04 | 125.00 | 125.00 | 120.00 | 125.00 | 121.08 | 17,372 |
| 2024-01-03 | 125.00 | 125.00 | 120.00 | 124.50 | 120.60 | 10,258 |
| 2024-01-02 | 122.00 | 124.50 | 119.00 | 123.50 | 119.63 | 164,301 |
| 2023-12-29 | 122.00 | 126.00 | 121.50 | 121.50 | 117.69 | 14,281 |
| 2023-12-28 | 122.00 | 126.00 | 120.57 | 121.50 | 117.69 | 19,461 |
| 2023-12-27 | 120.50 | 124.15 | 120.50 | 123.00 | 119.15 | 20,388 |
| 2023-12-22 | 129.00 | 129.00 | 120.00 | 120.00 | 116.24 | 76,741 |
| 2023-12-21 | 125.00 | 129.00 | 125.00 | 125.00 | 121.08 | 144,809 |
| 2023-12-20 | 123.00 | 128.00 | 121.50 | 128.00 | 123.99 | 52,458 |
| 2023-12-19 | 121.00 | 123.50 | 117.50 | 123.50 | 119.63 | 64,616 |
| 2023-12-18 | 120.00 | 123.00 | 119.00 | 120.50 | 116.72 | 53,106 |
| 2023-12-15 | 117.00 | 123.00 | 114.12 | 123.00 | 119.15 | 54,747 |
| 2023-12-14 | 117.00 | 117.00 | 112.50 | 115.50 | 111.88 | 46,280 |
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.