Harworth Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 141.50 | 144.76 | 141.50 | 142.00 | 135.48 | 18,502 |
| 2022-07-11 | 143.00 | 147.90 | 143.00 | 145.50 | 138.82 | 80,950 |
| 2022-07-08 | 145.00 | 148.26 | 140.50 | 145.50 | 138.82 | 605,367 |
| 2022-07-07 | 145.00 | 148.43 | 145.00 | 146.50 | 139.77 | 80,934 |
| 2022-07-06 | 146.50 | 148.00 | 146.50 | 146.50 | 139.77 | 139,457 |
| 2022-07-05 | 147.00 | 147.00 | 145.50 | 147.00 | 140.25 | 71,236 |
| 2022-07-04 | 147.50 | 151.38 | 146.00 | 146.00 | 139.30 | 40,241 |
| 2022-07-01 | 147.50 | 151.00 | 147.00 | 148.50 | 141.68 | 63,192 |
| 2022-06-30 | 147.50 | 151.32 | 144.00 | 147.00 | 140.25 | 286,127 |
| 2022-06-29 | 150.50 | 153.50 | 149.15 | 151.00 | 144.07 | 62,294 |
| 2022-06-28 | 148.00 | 154.00 | 148.00 | 152.50 | 145.50 | 90,458 |
| 2022-06-27 | 150.00 | 153.00 | 149.00 | 152.50 | 145.50 | 129,581 |
| 2022-06-24 | 149.50 | 152.76 | 148.23 | 151.00 | 144.07 | 96,125 |
| 2022-06-23 | 157.00 | 158.50 | 149.00 | 151.00 | 144.07 | 120,201 |
| 2022-06-22 | 158.00 | 159.20 | 155.50 | 157.50 | 150.27 | 67,365 |
| 2022-06-21 | 161.00 | 162.50 | 158.00 | 158.00 | 150.75 | 92,362 |
| 2022-06-20 | 162.00 | 163.75 | 159.50 | 160.50 | 153.13 | 145,243 |
| 2022-06-17 | 160.50 | 163.00 | 160.50 | 162.00 | 154.56 | 49,013 |
| 2022-06-16 | 161.00 | 163.50 | 159.00 | 161.00 | 153.61 | 174,465 |
| 2022-06-15 | 160.50 | 163.00 | 158.50 | 161.00 | 153.61 | 81,866 |
| 2022-06-14 | 161.00 | 163.00 | 158.50 | 160.00 | 152.65 | 186,677 |
| 2022-06-13 | 161.50 | 167.79 | 158.50 | 160.00 | 152.65 | 164,227 |
| 2022-06-10 | 165.50 | 168.50 | 162.00 | 162.50 | 155.04 | 172,247 |
| 2022-06-09 | 164.50 | 166.00 | 162.49 | 165.00 | 157.42 | 34,384 |
| 2022-06-08 | 167.00 | 169.50 | 161.00 | 161.00 | 153.61 | 90,155 |
| 2022-06-07 | 164.50 | 171.00 | 163.00 | 171.00 | 163.15 | 235,657 |
| 2022-06-06 | 162.50 | 165.00 | 162.00 | 165.00 | 157.42 | 74,627 |
| 2022-06-01 | 163.50 | 164.20 | 162.00 | 162.50 | 155.04 | 57,852 |
| 2022-05-31 | 161.00 | 163.80 | 160.00 | 161.00 | 153.61 | 75,722 |
| 2022-05-30 | 165.00 | 166.50 | 159.50 | 159.50 | 152.18 | 64,206 |
| 2022-05-27 | 163.50 | 167.00 | 162.50 | 167.00 | 159.33 | 25,532 |
| 2022-05-26 | 160.00 | 165.00 | 159.50 | 163.50 | 155.99 | 151,490 |
| 2022-05-25 | 158.00 | 163.00 | 158.00 | 163.00 | 155.52 | 64,393 |
| 2022-05-24 | 157.50 | 162.50 | 155.50 | 162.50 | 155.04 | 71,002 |
| 2022-05-23 | 161.00 | 161.00 | 155.50 | 158.50 | 151.22 | 42,884 |
| 2022-05-20 | 155.00 | 158.50 | 154.36 | 158.50 | 151.22 | 186,858 |
| 2022-05-19 | 153.00 | 157.49 | 153.00 | 154.50 | 147.41 | 85,168 |
| 2022-05-18 | 154.00 | 159.50 | 149.50 | 153.50 | 146.45 | 58,274 |
| 2022-05-17 | 157.50 | 160.38 | 154.00 | 154.00 | 146.93 | 69,824 |
| 2022-05-16 | 158.00 | 159.88 | 156.08 | 158.00 | 150.75 | 30,300 |
| 2022-05-13 | 155.00 | 157.84 | 152.58 | 155.50 | 148.36 | 143,946 |
| 2022-05-12 | 159.00 | 159.00 | 155.00 | 155.00 | 147.88 | 55,222 |
| 2022-05-11 | 154.50 | 159.50 | 154.50 | 156.50 | 149.31 | 161,169 |
| 2022-05-10 | 156.00 | 157.50 | 153.00 | 154.00 | 146.93 | 64,259 |
| 2022-05-09 | 157.50 | 159.00 | 153.50 | 155.00 | 147.88 | 206,368 |
| 2022-05-06 | 160.50 | 161.85 | 158.00 | 161.50 | 154.08 | 81,633 |
| 2022-05-05 | 165.00 | 166.00 | 158.00 | 158.00 | 150.75 | 59,252 |
| 2022-05-04 | 164.50 | 165.45 | 164.00 | 165.00 | 156.62 | 230,342 |
| 2022-05-03 | 165.50 | 168.00 | 162.00 | 165.00 | 156.62 | 243,878 |
| 2022-04-29 | 163.00 | 168.00 | 163.00 | 168.00 | 159.47 | 86,533 |
| 2022-04-28 | 166.00 | 167.34 | 160.00 | 160.00 | 151.87 | 88,426 |
| 2022-04-27 | 165.50 | 166.50 | 165.00 | 166.50 | 158.04 | 153,324 |
| 2022-04-26 | 165.00 | 166.50 | 164.50 | 165.50 | 157.09 | 125,007 |
| 2022-04-25 | 163.00 | 168.10 | 163.00 | 165.50 | 157.09 | 126,441 |
| 2022-04-22 | 169.00 | 169.00 | 165.00 | 165.00 | 156.62 | 64,969 |
| 2022-04-21 | 161.50 | 170.00 | 161.50 | 170.00 | 161.36 | 63,401 |
| 2022-04-20 | 162.50 | 166.00 | 161.00 | 161.50 | 153.30 | 239,111 |
| 2022-04-19 | 164.50 | 165.88 | 161.64 | 162.00 | 153.77 | 607,754 |
| 2022-04-14 | 166.00 | 168.85 | 162.50 | 162.50 | 154.24 | 358,625 |
| 2022-04-13 | 170.00 | 170.00 | 167.00 | 169.00 | 160.41 | 392,114 |
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.