Harworth Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	133.00	135.80	131.00	132.00	131.56	306,409
2026-04-28	133.80	137.00	132.00	132.00	131.56	361,970
2026-04-27	139.60	139.60	133.13	134.20	133.75	323,171
2026-04-24	138.00	138.48	132.27	135.80	135.35	351,631
2026-04-23	144.80	144.80	136.60	138.00	137.54	179,199
2026-04-22	147.00	147.00	142.69	143.00	141.29	399,850
2026-04-21	150.00	153.60	147.00	147.00	145.24	99,891
2026-04-20	152.00	153.40	150.00	150.00	148.21	34,083
2026-04-17	149.20	155.20	148.00	151.00	149.20	192,479
2026-04-16	146.00	148.80	146.00	148.00	146.23	89,663
2026-04-15	147.20	150.00	145.60	146.00	144.26	109,923
2026-04-14	145.00	149.00	144.53	146.40	144.65	167,644
2026-04-13	145.80	153.60	144.00	144.00	142.28	282,474
2026-04-10	148.40	153.80	145.20	147.20	145.44	182,871
2026-04-09	148.00	153.20	145.20	148.40	146.63	182,566
2026-04-08	145.60	152.00	145.60	151.20	149.39	261,493
2026-04-07	143.20	146.20	141.39	143.00	141.29	288,932
2026-04-02	147.00	147.50	142.50	142.50	140.80	211,835
2026-04-01	150.00	153.50	146.00	146.00	144.26	110,788
2026-03-31	151.00	151.00	146.50	146.50	144.75	209,486
2026-03-30	149.00	152.50	146.69	147.00	145.24	305,778
2026-03-27	155.50	155.50	151.50	151.50	149.69	163,445
2026-03-26	155.00	156.50	152.50	155.50	153.64	68,790
2026-03-25	155.00	156.00	151.50	155.50	153.64	104,486
2026-03-24	156.00	157.58	152.50	152.50	150.68	124,411
2026-03-23	153.00	157.50	146.66	157.00	155.12	504,890
2026-03-20	159.00	159.00	153.50	154.00	152.16	317,398
2026-03-19	156.50	159.00	154.00	157.00	155.12	900,687
2026-03-18	165.00	165.30	157.00	157.00	155.12	124,178
2026-03-17	169.00	171.50	165.50	165.50	163.52	142,990
2026-03-16	168.00	172.00	164.00	172.00	169.95	120,887
2026-03-13	164.00	168.00	163.00	167.50	165.50	229,129
2026-03-12	168.50	168.50	164.50	165.00	163.03	56,460
2026-03-11	167.00	167.00	165.50	167.00	165.00	42,856
2026-03-10	168.00	168.00	165.50	167.50	165.50	45,201
2026-03-09	166.00	168.00	165.50	166.50	164.51	299,413
2026-03-06	170.50	170.50	166.50	167.50	165.50	95,769
2026-03-05	170.50	171.50	166.50	168.00	165.99	103,056
2026-03-04	170.00	172.00	167.50	170.00	167.97	54,715
2026-03-03	176.50	177.00	170.00	171.00	168.96	308,020
2026-03-02	175.00	176.00	173.90	176.00	173.90	141,072
2026-02-27	173.50	178.50	173.50	176.50	174.39	139,466
2026-02-26	178.00	179.50	173.50	174.50	172.42	79,719
2026-02-25	174.00	179.00	169.00	178.00	175.87	193,357
2026-02-24	170.00	173.50	168.00	173.50	171.43	159,347
2026-02-23	168.00	171.50	165.27	169.50	167.47	90,082
2026-02-20	161.00	168.00	161.00	166.50	164.51	37,183
2026-02-19	163.00	166.50	162.53	166.50	164.51	68,205
2026-02-18	161.00	166.00	161.00	166.00	164.02	27,394
2026-02-17	161.00	164.00	158.50	164.00	162.04	43,686
2026-02-16	161.00	164.00	159.25	160.50	158.58	128,826
2026-02-13	158.00	161.00	158.00	160.50	158.58	62,437
2026-02-12	164.00	164.00	159.35	160.00	158.09	167,880
2026-02-11	162.00	162.00	160.00	160.50	158.58	103,506
2026-02-10	164.00	165.00	161.00	161.00	159.08	6,602,738
2026-02-09	167.00	169.50	164.50	164.50	162.53	176,365
2026-02-06	162.00	166.50	160.50	166.00	164.02	285,793
2026-02-05	164.50	164.50	160.50	162.00	160.06	152,688
2026-02-04	166.50	166.50	162.00	162.50	160.56	39,804
2026-02-03	162.00	166.00	160.50	161.50	159.57	511,066

← NewerPage 3 of 5 · 253 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.