Harworth Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	121.00	121.00	116.00	117.00	111.99	200,932
2022-10-05	118.50	120.00	116.00	116.00	111.03	252,906
2022-10-04	118.00	120.00	116.82	120.00	114.86	96,232
2022-10-03	117.50	124.56	117.50	118.00	112.94	103,988
2022-09-30	116.50	121.00	114.77	121.00	115.82	233,390
2022-09-29	115.50	115.50	111.00	114.00	109.12	446,476
2022-09-28	114.00	116.94	107.51	115.50	110.55	141,914
2022-09-27	123.50	123.75	114.00	116.00	111.03	205,812
2022-09-26	128.00	128.00	122.50	122.50	117.25	89,404
2022-09-23	126.00	130.50	124.29	127.00	121.56	65,967
2022-09-22	127.00	131.50	124.00	124.00	118.69	155,916
2022-09-21	127.00	130.00	126.00	126.00	120.21	564,733
2022-09-20	128.50	131.00	125.00	126.50	120.69	108,429
2022-09-16	130.00	132.50	128.00	128.00	122.12	236,162
2022-09-15	131.50	133.00	130.00	130.00	124.03	309,816
2022-09-14	133.50	136.46	125.00	127.50	121.65	535,966
2022-09-13	140.50	146.00	130.00	130.00	124.03	409,800
2022-09-12	133.00	139.50	132.00	136.50	130.23	105,208
2022-09-09	133.00	136.50	129.00	130.50	124.51	216,681
2022-09-08	132.00	136.00	126.00	136.00	129.76	97,329
2022-09-07	132.50	138.00	127.00	127.00	121.17	229,650
2022-09-06	135.00	139.95	131.00	133.00	126.89	73,440
2022-09-05	138.00	142.00	137.00	137.00	130.71	16,099
2022-09-02	141.00	142.50	135.00	135.00	128.80	79,995
2022-09-01	144.00	147.69	138.50	138.50	132.14	57,600
2022-08-31	151.00	154.50	141.50	141.50	135.00	47,522
2022-08-30	147.50	151.63	147.00	147.00	140.25	51,808
2022-08-26	153.00	157.32	152.00	152.00	145.02	18,918
2022-08-25	156.00	157.65	152.00	155.00	147.88	99,334
2022-08-24	156.00	160.40	156.00	156.00	148.84	88,506
2022-08-23	156.00	160.37	155.00	155.00	147.88	468,402
2022-08-22	160.00	161.50	156.00	158.00	150.75	111,616
2022-08-19	159.50	160.00	156.00	160.00	152.65	129,756
2022-08-18	157.50	159.00	156.00	159.00	151.70	54,367
2022-08-17	156.00	162.00	156.00	157.50	150.27	44,091
2022-08-16	156.00	159.50	156.00	156.00	148.84	20,759
2022-08-15	156.00	160.73	156.00	160.00	152.65	48,738
2022-08-12	159.00	163.40	155.00	155.00	147.88	27,145
2022-08-11	157.00	162.25	157.00	162.00	154.56	32,004
2022-08-10	158.50	162.25	158.20	159.00	151.70	80,750
2022-08-09	160.00	160.20	158.50	158.50	151.22	38,083
2022-08-08	160.00	164.50	158.50	160.00	152.65	44,658
2022-08-05	160.50	165.30	160.00	160.50	153.13	266,849
2022-08-04	160.50	165.20	160.00	160.25	152.89	190,902
2022-08-03	165.50	165.50	160.00	160.00	152.65	663,615
2022-08-02	162.00	167.00	160.00	160.00	152.65	57,511
2022-08-01	165.50	165.50	159.00	162.00	154.56	70,012
2022-07-29	163.00	163.15	159.50	159.50	152.18	408,556
2022-07-28	160.50	164.50	160.00	160.00	152.65	31,883
2022-07-27	166.50	166.50	160.00	160.00	152.65	23,936
2022-07-26	159.00	167.00	159.00	167.00	159.33	52,823
2022-07-25	163.50	165.00	159.00	159.00	151.70	22,622
2022-07-22	160.50	163.20	159.50	160.00	152.65	9,000
2022-07-21	155.00	164.50	155.00	157.50	150.27	14,850
2022-07-20	155.00	163.50	152.91	160.00	152.65	245,516
2022-07-19	143.00	152.50	142.00	151.00	144.07	155,208
2022-07-18	139.50	145.00	137.70	144.00	137.39	48,700
2022-07-15	140.00	141.00	135.00	138.00	131.66	67,026
2022-07-14	141.00	144.50	141.00	142.50	135.96	58,014
2022-07-13	140.50	145.40	140.50	142.00	135.48	24,894

← NewerPage 18 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.