Harworth Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	173.00	173.50	167.00	167.00	158.52	123,475
2022-04-11	172.00	175.50	172.00	174.00	165.16	335,444
2022-04-08	174.00	174.00	169.92	172.50	163.74	61,931
2022-04-07	174.00	174.00	170.50	170.50	161.84	64,331
2022-04-06	173.00	176.50	171.50	174.50	165.64	97,117
2022-04-05	175.00	176.50	172.50	173.50	164.69	113,696
2022-04-04	178.00	180.00	172.69	175.00	166.11	104,676
2022-04-01	175.00	179.00	174.00	178.00	168.96	95,937
2022-03-31	185.00	186.50	175.50	178.00	168.96	157,336
2022-03-30	187.00	187.08	182.50	183.00	173.70	134,747
2022-03-29	180.00	189.00	180.00	184.50	175.13	375,921
2022-03-28	180.00	185.50	177.20	185.00	175.60	336,274
2022-03-25	177.00	180.00	172.50	179.50	170.38	140,617
2022-03-24	170.00	174.50	170.00	174.00	165.16	175,392
2022-03-23	170.00	174.00	170.00	170.50	161.84	124,199
2022-03-22	176.00	178.00	171.79	175.00	166.11	169,529
2022-03-21	170.00	175.50	170.00	171.50	162.79	114,599
2022-03-18	165.00	175.50	165.00	168.50	159.94	77,076
2022-03-17	166.00	173.90	166.00	167.50	158.99	125,737
2022-03-16	164.50	173.00	163.00	173.00	164.21	364,269
2022-03-15	164.00	165.50	163.92	164.50	156.14	594,173
2022-03-14	162.00	165.00	162.00	165.00	156.62	104,397
2022-03-11	160.00	164.68	159.97	162.50	154.24	150,810
2022-03-10	164.50	164.50	161.35	162.50	154.24	51,951
2022-03-09	165.00	166.00	161.18	164.00	155.67	295,103
2022-03-08	151.00	161.50	151.00	161.50	153.30	283,644
2022-03-07	155.50	160.50	147.46	152.50	144.75	621,270
2022-03-04	159.00	164.00	155.90	157.50	149.50	495,887
2022-03-03	169.50	174.00	159.00	159.00	150.92	144,894
2022-03-02	170.00	175.00	163.00	174.50	165.64	150,303
2022-03-01	172.00	176.00	170.00	170.00	161.36	45,901
2022-02-28	171.50	174.00	170.48	173.50	164.69	28,682
2022-02-25	173.00	180.00	170.00	173.00	164.21	114,864
2022-02-24	169.00	175.00	164.90	172.00	163.26	190,461
2022-02-23	176.00	177.50	170.00	170.00	161.36	84,659
2022-02-22	172.50	176.50	172.29	176.50	167.53	496,141
2022-02-21	172.50	175.00	169.00	173.50	164.69	169,368
2022-02-18	174.00	174.28	168.57	171.50	162.79	284,954
2022-02-17	173.50	175.00	171.28	175.00	166.11	99,954
2022-02-16	173.50	175.00	172.00	173.50	164.69	79,665
2022-02-15	177.00	177.00	173.25	174.00	165.16	66,157
2022-02-14	179.00	180.38	172.26	174.50	165.64	638,026
2022-02-11	183.00	183.56	179.45	179.50	170.38	330,765
2022-02-10	186.00	186.00	182.00	182.00	172.75	56,977
2022-02-09	183.50	185.46	183.50	184.50	175.13	57,403
2022-02-08	185.50	185.71	183.45	183.50	174.18	80,291
2022-02-07	184.50	189.50	183.00	185.00	175.60	772,925
2022-02-04	188.00	189.93	184.50	185.00	175.60	276,051
2022-02-03	193.00	193.00	186.50	186.50	177.03	146,420
2022-02-02	188.00	191.00	185.35	191.00	181.30	2,187,499
2022-02-01	188.00	189.19	185.00	185.00	175.60	241,747
2022-01-31	186.00	188.69	185.00	185.00	175.60	225,989
2022-01-28	191.00	193.30	187.00	187.00	177.50	173,341
2022-01-27	185.00	192.00	184.00	190.00	180.35	468,308
2022-01-26	182.50	187.00	180.00	185.50	176.08	2,578,511
2022-01-25	182.00	185.74	180.50	181.50	172.28	145,617
2022-01-24	185.00	190.00	180.00	184.00	174.65	212,151
2022-01-21	186.00	190.08	184.66	187.00	177.50	155,346
2022-01-20	189.50	191.50	185.76	190.00	180.35	691,356
2022-01-19	186.00	190.00	183.00	183.00	173.70	235,584

← NewerPage 20 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.