Harworth Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	106.50	107.89	106.50	106.50	102.73	119,092
2023-09-19	106.00	110.00	106.00	106.00	102.25	27,116
2023-09-18	107.50	109.50	106.55	107.00	103.21	118,872
2023-09-15	109.50	110.00	105.00	105.00	101.29	183,061
2023-09-14	108.00	110.00	107.00	108.00	104.18	66,863
2023-09-13	107.50	108.00	106.00	108.00	104.18	30,208
2023-09-12	106.00	106.98	103.13	106.50	102.73	97,891
2023-09-11	100.00	105.50	100.00	105.50	101.77	236,277
2023-09-08	100.50	104.35	100.50	101.00	97.427	101,189
2023-09-07	103.00	106.50	100.00	103.00	99.356	117,936
2023-09-06	105.00	109.50	97.843	105.00	101.29	327,856
2023-09-05	108.00	108.56	106.01	108.00	104.18	56,643
2023-09-04	110.00	110.00	105.00	110.00	106.11	110,336
2023-09-01	107.50	109.00	107.50	107.50	103.70	10,406
2023-08-31	106.50	108.75	105.75	108.00	104.18	38,883
2023-08-30	107.00	109.00	105.76	106.50	102.73	40,262
2023-08-29	108.00	114.50	105.00	108.00	104.18	125,355
2023-08-25	111.00	114.50	105.00	105.00	101.29	29,068
2023-08-24	114.50	114.50	109.50	109.50	105.63	27,389
2023-08-23	110.00	114.50	107.65	108.50	104.66	85,846
2023-08-22	112.50	112.50	108.65	109.50	105.63	43,603
2023-08-21	111.00	112.03	108.00	108.00	104.18	15,439
2023-08-18	112.00	114.50	111.40	112.00	108.04	9,100
2023-08-17	113.00	116.50	109.00	109.00	105.14	65,332
2023-08-16	109.50	112.44	109.50	109.50	105.63	14,268
2023-08-15	111.00	114.36	109.00	110.00	106.11	47,670
2023-08-14	115.00	116.50	112.00	115.00	110.93	89,035
2023-08-11	116.50	116.50	112.00	113.00	109.00	71,488
2023-08-10	113.00	115.00	113.00	115.00	110.93	68,955
2023-08-09	109.50	115.00	109.00	110.00	106.11	18,062
2023-08-08	111.00	111.25	109.50	111.00	107.07	40,318
2023-08-07	111.00	116.50	109.43	109.50	105.63	73,177
2023-08-04	111.00	114.14	111.00	114.00	109.97	25,728
2023-08-03	113.00	116.50	110.00	110.00	106.11	69,411
2023-08-02	113.00	116.50	113.00	113.00	109.00	79,483
2023-08-01	113.00	116.50	111.10	113.00	109.00	104,302
2023-07-31	113.00	117.00	112.70	113.00	109.00	31,487
2023-07-28	117.00	117.00	115.00	115.00	110.93	30,937
2023-07-27	117.00	118.75	113.00	117.00	112.86	123,452
2023-07-26	116.50	119.50	116.50	119.50	115.27	19,416
2023-07-25	117.50	120.00	117.25	117.50	113.34	20,144
2023-07-24	119.00	120.00	116.50	120.00	115.75	40,284
2023-07-21	117.50	119.50	116.95	117.50	113.34	18,350
2023-07-20	115.50	118.50	114.50	118.50	114.31	50,809
2023-07-19	110.00	116.71	110.00	115.00	110.93	244,154
2023-07-18	108.00	110.00	108.00	110.00	106.11	40,068
2023-07-17	109.50	109.50	105.00	105.00	101.29	37,562
2023-07-14	110.00	111.00	105.72	110.00	106.11	26,255
2023-07-13	110.00	110.00	109.00	110.00	106.11	47,516
2023-07-12	106.00	110.50	106.00	110.50	106.59	31,681
2023-07-11	107.50	108.21	105.00	105.00	101.29	35,391
2023-07-10	107.50	110.50	107.50	110.50	106.59	16,579
2023-07-07	110.00	110.30	108.00	108.00	104.18	57,023
2023-07-06	110.00	111.00	105.02	110.50	106.59	114,066
2023-07-05	110.00	110.50	108.86	109.00	105.14	78,263
2023-07-04	108.50	111.50	106.00	111.50	107.56	1,364,037
2023-07-03	106.50	107.00	105.00	106.00	102.25	433,015
2023-06-30	107.00	108.65	105.50	105.50	101.77	79,520
2023-06-29	109.50	109.50	106.70	107.00	103.21	45,700
2023-06-28	105.50	107.50	105.50	107.00	103.21	117,862

← NewerPage 14 of 22 · 1,266 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.