Harworth Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	127.40	130.00	124.44	127.00	126.58	239,543
2026-07-23	128.20	129.80	127.20	127.40	126.98	259,053
2026-07-22	127.20	129.80	126.60	128.40	127.97	103,787
2026-07-21	125.60	127.96	125.60	127.40	126.98	57,258
2026-07-20	126.40	129.80	126.40	128.00	127.57	169,151
2026-07-17	126.80	130.00	122.00	127.80	127.38	27,714
2026-07-16	125.00	129.80	123.83	128.40	127.97	258,324
2026-07-15	121.80	128.40	121.80	127.00	126.58	137,857
2026-07-14	125.20	130.00	121.80	126.80	126.38	70,555
2026-07-13	124.60	126.40	121.00	126.40	125.98	322,361
2026-07-10	120.20	128.60	120.20	126.00	125.58	3,642,822
2026-07-09	123.60	127.60	123.60	124.60	124.19	122,983
2026-07-08	120.00	128.20	120.00	124.40	123.99	176,899
2026-07-07	126.20	129.80	124.60	124.60	124.19	111,666
2026-07-06	123.20	129.40	123.20	126.20	125.78	33,313
2026-07-03	127.40	127.80	120.80	126.80	126.38	52,121
2026-07-02	121.20	128.00	120.00	127.40	126.98	1,095,699
2026-07-01	122.80	128.00	119.00	121.60	121.20	140,026
2026-06-30	125.60	125.80	118.20	120.00	119.60	184,130
2026-06-29	123.40	125.00	118.20	124.40	123.99	95,097
2026-06-26	128.00	128.00	124.00	124.40	123.99	290,058
2026-06-25	119.40	127.00	119.20	126.40	125.98	443,132
2026-06-24	127.40	127.40	119.62	121.00	120.60	967,895
2026-06-23	122.00	122.80	116.80	120.60	120.20	268,033
2026-06-22	122.20	127.40	122.00	122.00	121.59	116,533
2026-06-19	123.20	130.80	122.20	125.20	124.78	354,404
2026-06-18	127.60	131.60	127.00	127.00	126.58	257,575
2026-06-17	132.00	132.00	122.20	127.40	126.98	858,435
2026-06-16	126.80	129.64	123.60	129.00	128.57	112,649
2026-06-15	129.80	132.00	128.00	128.00	127.57	143,896
2026-06-12	129.80	130.46	128.65	130.00	129.57	2,766,436
2026-06-11	126.20	129.80	126.20	129.80	129.37	231,369
2026-06-10	124.20	128.20	122.80	126.20	125.78	80,034
2026-06-09	125.80	127.40	119.20	125.60	125.18	210,165
2026-06-08	130.00	130.00	121.80	124.60	124.19	49,300
2026-06-05	129.60	131.40	126.00	126.40	125.98	426,966
2026-06-04	126.20	129.80	125.80	129.00	128.57	135,557
2026-06-03	127.80	127.80	123.20	125.80	125.38	178,817
2026-06-02	122.00	123.20	120.40	122.00	121.59	238,900
2026-06-01	120.40	124.80	119.40	120.60	120.20	248,867
2026-05-29	126.80	126.80	118.40	122.40	121.99	247,288
2026-05-28	122.40	123.60	119.00	121.80	121.39	237,646
2026-05-27	127.40	129.60	124.00	124.00	123.59	259,325
2026-05-26	125.60	128.20	122.79	125.40	124.98	147,917
2026-05-22	128.00	129.80	125.20	125.20	124.78	135,981
2026-05-21	123.40	128.00	122.60	126.00	125.58	123,695
2026-05-20	121.40	126.00	120.00	124.00	123.59	190,451
2026-05-19	125.00	126.40	122.40	122.60	122.19	317,017
2026-05-18	133.60	133.60	124.60	124.80	124.38	152,973
2026-05-15	123.80	129.80	123.80	128.20	127.77	162,529
2026-05-14	129.20	131.00	125.80	126.20	125.78	239,296
2026-05-13	130.20	138.00	126.73	129.60	129.17	617,995
2026-05-12	133.00	133.00	130.00	130.00	129.57	286,720
2026-05-11	135.00	138.80	132.80	132.80	132.36	373,699
2026-05-08	135.40	139.10	135.15	137.00	136.54	346,820
2026-05-07	139.00	140.60	136.20	136.20	135.75	264,258
2026-05-06	137.20	139.40	135.00	139.40	138.94	216,330
2026-05-05	133.00	136.20	131.24	136.20	135.75	532,110
2026-05-01	135.80	135.80	134.00	135.00	134.55	144,885
2026-04-30	131.80	135.00	128.42	133.20	132.76	141,726

← NewerPage 2 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.