Harworth Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	104.00	106.50	103.60	104.00	99.544	127,852
2022-12-30	103.00	106.00	101.50	106.00	101.46	5,392
2022-12-29	103.00	104.50	101.00	104.00	99.544	100,581
2022-12-28	102.00	106.00	102.00	104.00	99.544	51,866
2022-12-23	103.00	104.24	103.00	103.00	98.587	16,494
2022-12-22	103.50	105.00	102.00	105.00	100.50	92,333
2022-12-21	103.00	106.00	102.85	105.00	100.50	108,666
2022-12-20	104.00	105.00	103.00	105.00	100.50	23,312
2022-12-19	105.00	106.00	102.45	105.00	100.50	179,805
2022-12-16	100.50	105.50	100.50	105.50	100.98	760,101
2022-12-15	103.50	105.00	102.49	105.00	100.50	45,915
2022-12-14	104.00	104.00	102.00	103.00	98.587	110,091
2022-12-13	104.00	105.00	102.50	104.00	99.544	165,317
2022-12-12	103.50	109.00	103.50	104.00	99.544	34,519
2022-12-09	104.00	104.50	103.50	104.50	100.02	56,728
2022-12-08	104.00	109.50	103.65	104.00	99.544	176,782
2022-12-07	105.50	106.00	104.50	105.00	100.50	58,181
2022-12-06	104.00	106.00	103.50	106.00	101.46	626,447
2022-12-05	104.50	109.50	104.00	104.00	99.544	176,023
2022-12-02	105.00	106.00	104.00	105.00	100.50	39,939
2022-12-01	105.00	105.50	104.00	105.00	100.50	129,265
2022-11-30	105.50	108.00	105.00	106.00	101.46	581,490
2022-11-29	106.00	106.92	105.00	105.00	100.50	62,097
2022-11-28	106.00	107.50	106.00	107.00	102.42	4,984
2022-11-25	105.50	110.00	105.50	106.50	101.94	97,935
2022-11-24	107.00	110.50	105.50	105.50	100.98	160,690
2022-11-23	105.50	107.00	105.50	107.00	102.42	193,412
2022-11-22	105.50	111.00	105.50	106.50	101.94	21,694
2022-11-21	110.00	110.00	107.00	107.00	102.42	16,745
2022-11-18	107.00	111.00	106.98	111.00	106.24	78,151
2022-11-17	109.00	110.05	108.00	108.00	103.37	46,210
2022-11-16	107.50	110.50	107.50	108.50	103.85	205,190
2022-11-15	107.50	110.50	107.50	107.50	102.89	74,872
2022-11-14	110.00	113.00	109.00	110.50	105.77	47,058
2022-11-11	111.00	112.00	108.60	110.00	105.29	162,639
2022-11-10	107.50	111.00	105.90	111.00	106.24	111,948
2022-11-09	106.00	107.50	105.00	105.50	100.98	91,462
2022-11-08	108.00	110.23	106.00	108.00	103.37	88,958
2022-11-07	107.00	111.00	106.30	111.00	106.24	131,461
2022-11-04	106.00	108.00	106.00	106.00	101.46	192,784
2022-11-03	107.00	108.00	104.80	105.50	100.98	110,193
2022-11-02	108.00	110.00	104.50	104.50	100.02	195,621
2022-11-01	106.00	109.50	105.50	106.50	101.94	1,592,126
2022-10-31	104.00	108.00	103.50	103.50	99.065	53,908
2022-10-28	107.00	108.00	106.16	108.00	103.37	73,244
2022-10-27	108.50	111.00	106.00	106.00	101.46	600,709
2022-10-26	112.00	113.50	108.50	108.50	103.85	46,880
2022-10-25	112.00	112.44	107.67	110.00	105.29	78,889
2022-10-24	111.00	113.50	108.93	112.00	107.20	665,739
2022-10-21	109.00	113.00	108.00	113.00	108.16	60,661
2022-10-20	110.00	111.69	109.50	110.00	105.29	3,847,184
2022-10-19	110.00	110.00	107.55	109.00	104.33	102,490
2022-10-18	106.00	110.00	105.75	110.00	105.29	135,750
2022-10-17	106.00	106.98	103.50	104.00	99.544	111,490
2022-10-14	105.00	108.00	104.00	104.00	99.544	149,342
2022-10-13	100.00	106.00	100.00	106.00	101.46	89,275
2022-10-12	102.00	103.00	99.000	101.00	96.672	166,199
2022-10-11	110.00	110.93	104.00	104.00	99.544	114,694
2022-10-10	115.50	115.95	109.50	109.50	104.81	53,149
2022-10-07	118.00	120.00	115.00	117.50	112.47	171,105

← NewerPage 17 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.