Harworth Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	107.00	109.50	107.00	109.00	104.33	78,548
2023-03-27	108.00	110.50	106.93	107.50	102.89	62,650
2023-03-24	111.50	113.50	106.00	109.00	104.33	14,919,815
2023-03-23	114.00	116.50	109.50	109.50	104.81	41,037
2023-03-22	115.50	115.50	112.50	115.50	110.55	250,694
2023-03-21	112.50	114.46	111.50	111.50	106.72	84,166
2023-03-20	112.50	113.00	110.90	113.00	108.16	174,197
2023-03-17	113.00	115.00	110.92	114.00	109.12	124,416
2023-03-16	115.00	117.00	112.00	114.00	109.12	87,290
2023-03-15	117.00	117.35	111.77	116.00	111.03	62,260
2023-03-14	115.00	120.50	115.00	116.50	111.51	179,200
2023-03-13	114.50	121.23	114.45	120.50	115.34	40,142
2023-03-10	116.50	121.50	114.95	121.00	115.82	16,102
2023-03-09	119.00	120.00	116.90	117.50	112.47	143,678
2023-03-08	119.50	123.00	117.06	123.00	117.73	8,712
2023-03-07	118.00	119.45	117.50	118.00	112.94	7,446
2023-03-06	115.00	120.05	115.00	115.00	110.07	105,477
2023-03-03	120.00	121.50	117.98	120.00	114.86	60,598
2023-03-02	118.50	124.00	116.00	124.00	118.69	24,640
2023-03-01	118.50	123.50	118.50	119.00	113.90	59,344
2023-02-28	119.00	123.50	119.00	123.00	117.73	37,943
2023-02-27	118.50	121.75	118.50	119.00	113.90	109,255
2023-02-24	118.50	122.00	118.50	119.00	113.90	29,723
2023-02-23	119.00	123.00	119.00	123.00	117.73	49,463
2023-02-22	120.00	121.02	118.50	119.00	113.90	32,140
2023-02-21	121.00	123.50	119.00	119.00	113.90	170,513
2023-02-20	121.00	121.70	119.00	121.00	115.82	23,091
2023-02-17	120.00	122.60	119.50	119.50	114.38	22,931
2023-02-16	120.00	123.20	120.00	123.00	117.73	32,488
2023-02-15	122.00	123.40	120.00	120.00	114.86	97,168
2023-02-14	122.00	126.82	119.00	122.00	116.77	224,213
2023-02-13	123.00	127.05	119.00	120.00	114.86	157,003
2023-02-10	123.50	127.50	123.00	123.00	117.73	355,407
2023-02-09	125.00	125.00	123.50	125.00	119.64	216,399
2023-02-08	122.00	125.67	122.00	124.00	118.69	223,488
2023-02-07	125.00	127.25	122.00	126.00	120.60	71,937
2023-02-06	122.50	124.50	122.20	124.00	118.69	63,059
2023-02-03	121.50	124.20	121.00	123.00	117.73	19,018
2023-02-02	118.00	125.00	117.00	125.00	119.64	318,857
2023-02-01	116.50	119.50	113.50	118.00	112.94	48,618
2023-01-31	115.00	118.15	113.75	116.00	111.03	138,126
2023-01-30	116.50	119.05	116.50	119.00	113.90	18,846
2023-01-27	115.00	120.00	115.00	120.00	114.86	55,865
2023-01-26	117.50	118.65	115.00	117.00	111.99	73,025
2023-01-25	115.50	120.00	115.35	120.00	114.86	21,182
2023-01-24	117.50	119.75	117.50	118.00	112.94	56,705
2023-01-23	117.00	118.45	116.25	117.50	112.47	80,242
2023-01-20	116.50	117.50	116.00	117.50	112.47	131,822
2023-01-19	116.00	117.11	115.98	116.50	111.51	382,980
2023-01-18	115.50	117.00	114.00	117.00	111.99	590,819
2023-01-17	116.00	118.05	115.50	116.00	111.03	268,086
2023-01-16	118.00	119.00	115.50	118.50	113.42	91,311
2023-01-13	114.50	122.00	112.50	119.00	113.90	312,914
2023-01-12	111.00	115.50	111.00	112.50	107.68	311,142
2023-01-11	109.50	113.06	108.78	113.00	108.16	79,515
2023-01-10	110.50	111.00	108.00	111.00	106.24	164,891
2023-01-09	107.00	110.50	106.80	109.50	104.81	153,666
2023-01-06	107.00	110.00	106.28	107.00	102.42	23,770
2023-01-05	104.50	109.50	104.50	106.50	101.94	613,257
2023-01-04	104.00	105.00	103.09	105.00	100.50	552,708

← NewerPage 16 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.