Harworth Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	188.00	188.75	185.50	186.00	176.55	71,634
2022-01-17	186.00	191.00	184.64	186.00	176.55	186,164
2022-01-14	185.00	188.50	183.00	185.00	175.60	172,282
2022-01-13	183.50	187.43	181.00	184.00	174.65	288,202
2022-01-12	181.00	184.00	179.74	184.00	174.65	248,764
2022-01-11	180.00	181.00	178.89	181.00	171.80	1,188,263
2022-01-10	180.00	180.00	178.00	180.00	170.86	83,373
2022-01-07	180.00	181.00	179.15	181.00	171.80	218,130
2022-01-06	179.00	180.50	178.16	179.00	169.91	104,686
2022-01-05	180.00	181.50	178.60	179.50	170.38	68,844
2022-01-04	180.00	180.50	178.50	178.50	169.43	90,976
2021-12-31	180.00	180.18	178.83	180.00	170.86	17,652
2021-12-30	180.00	181.50	177.90	180.00	170.86	96,195
2021-12-29	178.50	181.50	178.50	179.50	170.38	47,352
2021-12-24	178.00	180.00	178.00	178.00	168.96	5,559
2021-12-23	180.00	180.50	178.19	178.50	169.43	184,146
2021-12-22	180.50	180.50	171.90	180.00	170.86	264,127
2021-12-21	180.00	180.00	177.50	180.00	170.86	232,546
2021-12-20	175.50	180.00	175.50	180.00	170.86	224,271
2021-12-17	177.50	181.00	172.21	179.50	170.38	360,539
2021-12-16	176.00	178.50	175.00	177.50	168.48	133,237
2021-12-15	178.00	179.50	173.50	175.00	166.11	531,803
2021-12-14	176.00	178.00	173.00	178.00	168.96	103,378
2021-12-13	174.50	179.50	174.00	174.00	165.16	35,672
2021-12-10	180.00	180.00	173.00	173.00	164.21	46,563
2021-12-09	172.00	178.20	172.00	177.00	168.01	70,311
2021-12-08	180.00	180.00	175.00	177.00	168.01	189,175
2021-12-07	175.50	178.00	171.51	177.00	168.01	147,452
2021-12-06	175.00	176.00	173.00	175.00	166.11	175,103
2021-12-03	173.00	173.00	171.50	172.50	163.74	136,219
2021-12-02	172.50	173.00	170.90	172.00	163.26	142,977
2021-12-01	173.00	175.43	172.00	173.00	164.21	134,783
2021-11-30	172.00	178.00	172.00	175.00	166.11	71,518
2021-11-29	174.50	174.50	171.00	173.00	164.21	156,524
2021-11-26	174.00	176.00	170.00	176.00	167.06	246,477
2021-11-25	176.00	177.00	174.70	177.00	168.01	131,714
2021-11-24	177.00	179.00	175.00	175.00	166.11	97,707
2021-11-23	178.50	179.50	176.00	176.00	167.06	337,689
2021-11-22	179.00	179.52	175.34	176.00	167.06	307,279
2021-11-19	178.50	182.00	177.48	180.50	171.33	370,376
2021-11-18	179.50	180.00	173.10	179.50	170.38	187,685
2021-11-17	179.50	180.00	177.25	180.00	170.86	232,304
2021-11-16	178.00	180.50	177.50	180.50	171.33	210,811
2021-11-15	180.00	180.00	175.50	178.00	168.96	22,225
2021-11-12	176.50	179.00	174.75	176.50	167.53	57,153
2021-11-11	177.00	180.00	175.50	179.00	169.91	63,888
2021-11-10	178.50	180.00	175.99	180.00	170.86	639,503
2021-11-09	175.00	178.50	172.36	177.00	168.01	219,071
2021-11-08	178.00	178.74	173.00	173.00	164.21	495,773
2021-11-05	178.00	178.50	176.46	177.00	168.01	944,100
2021-11-04	176.00	180.00	173.78	174.50	165.64	4,416,362
2021-11-03	172.50	177.00	172.50	173.50	164.69	162,303
2021-11-02	174.50	176.00	172.08	175.00	166.11	76,899
2021-11-01	170.00	175.00	165.58	175.00	166.11	402,322
2021-10-29	170.00	172.50	165.58	169.50	160.89	30,221
2021-10-28	170.00	171.61	169.00	170.00	161.36	92,755
2021-10-27	171.00	171.50	169.50	170.00	161.36	57,351
2021-10-26	169.00	172.00	168.88	170.00	161.36	461,496
2021-10-25	169.00	170.02	164.20	170.00	161.36	210,197
2021-10-22	170.00	170.00	167.10	170.00	161.36	24,862

← NewerPage 21 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.