Harworth Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	117.00	117.50	112.50	112.50	108.97	48,107
2023-12-12	117.00	117.00	113.00	113.00	109.46	56,404
2023-12-11	115.00	116.50	112.00	116.00	112.36	30,043
2023-12-08	114.00	114.50	108.50	114.00	110.43	87,279
2023-12-07	114.00	114.50	112.15	114.50	110.91	44,800
2023-12-06	114.00	114.00	111.00	114.00	110.43	688,043
2023-12-05	110.00	113.50	110.00	113.50	109.94	747,880
2023-12-04	113.00	113.00	110.00	113.00	109.46	223,088
2023-12-01	111.00	113.00	108.50	113.00	109.46	92,398
2023-11-30	110.50	110.50	109.00	109.00	105.58	123,456
2023-11-29	109.50	111.00	109.50	111.00	107.52	22,585
2023-11-28	108.50	109.61	108.00	108.50	105.10	28,004
2023-11-27	107.50	110.00	107.50	110.00	106.55	152,570
2023-11-24	109.50	110.00	105.50	106.00	102.68	42,628
2023-11-23	107.00	110.05	107.00	109.00	105.58	17,282
2023-11-22	110.00	110.00	106.00	106.00	102.68	16,496
2023-11-21	107.00	110.00	104.50	110.00	106.55	963,919
2023-11-20	108.00	109.00	104.00	108.50	105.10	28,774
2023-11-17	104.00	109.00	104.00	108.00	104.62	323,985
2023-11-16	107.00	109.00	105.20	109.00	105.58	73,668
2023-11-15	103.50	107.00	103.00	107.00	103.65	466,926
2023-11-14	101.50	103.00	100.20	103.00	99.772	208,467
2023-11-13	101.00	102.50	99.400	101.50	98.319	91,083
2023-11-10	100.00	100.00	99.800	100.00	96.866	3,268
2023-11-09	100.00	100.50	98.400	100.00	96.866	170,469
2023-11-08	100.00	100.50	98.400	99.850	96.721	70,903
2023-11-07	101.00	102.40	100.00	100.00	96.866	28,028
2023-11-06	99.000	102.50	97.400	100.00	96.866	153,830
2023-11-03	102.50	102.50	99.166	102.50	99.288	87,225
2023-11-02	100.00	101.00	99.000	100.00	96.866	315,947
2023-11-01	99.000	99.200	99.000	99.000	95.897	12,655
2023-10-31	99.000	101.51	99.000	99.000	95.897	3,591
2023-10-30	99.800	101.00	99.000	99.000	95.897	27,623
2023-10-27	99.000	99.975	99.000	99.000	95.897	3,547
2023-10-26	102.50	103.00	97.200	99.600	96.478	20,740
2023-10-25	98.200	99.560	97.400	97.400	94.347	177,409
2023-10-24	95.400	101.00	95.400	95.400	92.410	28,794
2023-10-23	98.000	102.50	98.000	98.000	94.929	34,153
2023-10-20	98.600	100.43	98.600	98.600	95.510	234,646
2023-10-19	98.000	102.52	98.000	98.000	94.929	24,197
2023-10-18	98.000	101.17	98.000	98.000	94.929	76,171
2023-10-17	101.00	101.98	98.200	101.50	98.319	81,487
2023-10-16	100.00	101.50	98.000	101.50	98.319	79,940
2023-10-13	103.00	103.25	99.000	100.00	96.866	215,705
2023-10-12	103.50	109.50	103.00	103.00	99.772	37,343
2023-10-11	104.00	106.00	103.00	103.00	99.772	45,211
2023-10-10	104.00	106.03	103.50	103.50	100.26	21,102
2023-10-09	105.50	106.50	103.50	103.50	100.26	12,735
2023-10-06	103.50	106.74	101.50	101.50	98.319	121,828
2023-10-05	101.00	104.00	101.00	101.00	97.835	31,596
2023-10-04	102.00	109.50	102.00	102.00	98.803	29,308
2023-10-03	105.50	106.60	104.50	104.50	101.22	22,161
2023-10-02	106.00	110.00	105.50	105.50	102.19	13,148
2023-09-29	107.00	108.50	104.66	105.50	102.19	27,121
2023-09-28	107.00	109.50	103.50	106.00	102.68	213,987
2023-09-27	108.50	108.50	105.50	107.00	103.65	53,074
2023-09-26	108.00	108.50	107.00	108.50	105.10	57,886
2023-09-25	106.00	108.50	106.00	108.50	105.10	18,358
2023-09-22	108.00	108.00	106.00	106.00	102.68	89,950
2023-09-21	105.00	108.44	105.00	107.00	103.65	121,198

← NewerPage 13 of 22 · 1,262 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.