Harworth Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	106.00	110.00	106.00	106.00	102.25	262,178
2023-06-26	107.00	111.50	107.00	109.00	105.14	73,993
2023-06-23	111.00	111.38	106.50	108.00	104.18	51,482
2023-06-22	112.00	112.00	109.00	112.00	108.04	361,221
2023-06-21	114.00	114.50	109.66	112.00	108.04	112,474
2023-06-20	114.50	117.50	114.50	114.50	110.45	176,969
2023-06-19	114.00	119.50	114.00	114.00	109.97	93,821
2023-06-16	113.00	120.14	113.00	113.00	109.00	42,871
2023-06-15	116.50	122.00	115.50	116.00	111.90	38,548
2023-06-14	119.50	121.00	116.50	120.00	115.75	75,000
2023-06-13	116.00	123.00	116.00	120.00	115.75	387,243
2023-06-12	121.00	122.50	118.85	121.00	116.72	88,359
2023-06-09	120.50	122.50	115.50	122.50	118.17	41,891
2023-06-08	119.00	120.00	119.00	119.00	114.79	41,574
2023-06-07	119.00	122.50	117.95	119.00	114.79	314,856
2023-06-06	119.00	120.00	117.43	119.00	114.79	129,326
2023-06-05	121.50	122.00	115.50	119.00	114.79	93,011
2023-06-02	126.00	126.00	116.00	121.50	117.20	517,146
2023-06-01	120.00	122.50	119.78	122.50	118.17	33,788
2023-05-31	123.00	123.00	118.50	118.50	114.31	110,742
2023-05-30	123.00	128.50	120.00	122.50	118.17	188,584
2023-05-26	119.00	124.00	119.00	120.00	115.75	113,916
2023-05-25	123.00	124.00	120.50	122.00	117.68	54,241
2023-05-24	125.00	126.44	123.00	123.00	118.65	156,485
2023-05-23	125.00	127.50	124.50	127.50	122.99	139,034
2023-05-22	125.00	127.00	121.50	124.00	119.61	47,377
2023-05-19	125.00	125.00	119.05	125.00	120.58	105,552
2023-05-18	123.50	125.00	118.60	125.00	120.58	92,272
2023-05-17	123.00	123.63	120.00	123.00	118.65	25,567
2023-05-16	123.00	123.00	121.00	123.00	118.65	25,907
2023-05-15	123.50	123.50	117.50	120.50	116.24	15,640
2023-05-12	122.00	124.50	120.00	120.00	115.75	137,895
2023-05-11	122.00	125.00	119.00	125.00	120.58	112,931
2023-05-10	118.00	120.50	118.00	118.00	113.83	138,587
2023-05-09	120.50	122.38	117.50	120.50	116.24	9,406
2023-05-05	120.00	120.50	117.50	120.00	115.75	99,038
2023-05-04	119.50	123.50	119.50	120.00	115.75	65,675
2023-05-03	120.00	122.75	119.45	120.00	114.86	67,604
2023-05-02	120.50	124.48	118.04	120.50	115.34	184,117
2023-04-28	120.00	120.00	117.00	117.00	111.99	25,113
2023-04-27	121.00	121.00	115.00	115.00	110.07	114,222
2023-04-26	121.00	121.00	118.50	121.00	115.82	44,834
2023-04-25	121.00	121.00	117.00	117.00	111.99	22,898
2023-04-24	119.50	123.00	115.50	116.00	111.03	110,391
2023-04-21	119.00	121.63	115.00	115.00	110.07	25,935
2023-04-20	120.00	120.88	116.85	117.50	112.47	65,329
2023-04-19	121.00	122.38	120.08	121.00	115.82	382,496
2023-04-18	118.50	122.00	118.50	121.00	115.82	42,243
2023-04-17	116.00	120.00	113.50	117.00	111.99	319,359
2023-04-14	115.50	118.50	111.00	115.00	110.07	484,205
2023-04-13	115.00	116.75	115.00	116.50	111.51	28,488
2023-04-12	114.00	118.50	111.55	118.50	113.42	35,778
2023-04-11	113.00	114.50	112.00	114.00	109.12	45,223
2023-04-06	111.50	117.00	110.00	113.00	108.16	149,079
2023-04-05	114.50	114.50	111.00	112.50	107.68	67,023
2023-04-04	113.00	114.75	110.00	110.00	105.29	70,224
2023-04-03	114.00	116.00	111.36	113.00	108.16	455,746
2023-03-31	111.00	113.00	108.50	108.50	103.85	75,960
2023-03-30	111.00	116.00	109.98	110.50	105.77	27,604
2023-03-29	111.50	113.00	108.00	113.00	108.16	159,555

← NewerPage 15 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.