Harworth Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 166.50 | 166.50 | 160.00 | 163.00 | 161.05 | 87,697 |
| 2026-01-30 | 165.00 | 165.00 | 162.25 | 164.00 | 162.04 | 59,174 |
| 2026-01-29 | 163.50 | 165.00 | 162.00 | 162.00 | 160.06 | 103,412 |
| 2026-01-28 | 162.50 | 167.50 | 162.50 | 162.50 | 160.56 | 169,581 |
| 2026-01-27 | 162.00 | 164.50 | 162.00 | 164.00 | 162.04 | 423,999 |
| 2026-01-26 | 162.50 | 167.50 | 162.00 | 162.00 | 160.06 | 117,627 |
| 2026-01-23 | 163.50 | 167.00 | 162.50 | 165.50 | 163.52 | 68,403 |
| 2026-01-22 | 164.50 | 165.75 | 163.50 | 164.50 | 162.53 | 162,511 |
| 2026-01-21 | 162.50 | 168.00 | 162.50 | 165.00 | 163.03 | 61,566 |
| 2026-01-20 | 169.00 | 169.00 | 165.00 | 165.00 | 163.03 | 68,527 |
| 2026-01-19 | 166.00 | 168.00 | 164.50 | 165.00 | 163.03 | 172,538 |
| 2026-01-16 | 169.00 | 169.00 | 164.00 | 165.50 | 163.52 | 100,807 |
| 2026-01-15 | 168.00 | 168.50 | 165.00 | 166.00 | 164.02 | 57,898 |
| 2026-01-14 | 167.50 | 168.00 | 164.00 | 165.00 | 163.03 | 75,244 |
| 2026-01-13 | 167.00 | 169.00 | 164.00 | 166.50 | 164.51 | 43,205 |
| 2026-01-12 | 163.50 | 169.00 | 163.50 | 169.00 | 166.98 | 78,493 |
| 2026-01-09 | 166.00 | 168.00 | 163.50 | 166.50 | 164.51 | 124,012 |
| 2026-01-08 | 168.00 | 170.50 | 167.00 | 168.00 | 165.99 | 145,787 |
| 2026-01-07 | 167.00 | 170.50 | 167.00 | 170.50 | 168.46 | 28,228 |
| 2026-01-06 | 165.00 | 170.00 | 165.00 | 168.00 | 165.99 | 117,484 |
| 2026-01-05 | 170.50 | 170.50 | 164.72 | 165.00 | 163.03 | 100,562 |
| 2026-01-02 | 165.00 | 167.50 | 165.00 | 165.00 | 163.03 | 42,133 |
| 2025-12-31 | 167.00 | 168.00 | 162.50 | 167.00 | 165.00 | 122,046 |
| 2025-12-30 | 168.50 | 168.50 | 165.00 | 167.50 | 165.50 | 38,248 |
| 2025-12-29 | 163.50 | 167.50 | 162.76 | 166.50 | 164.51 | 70,923 |
| 2025-12-24 | 165.00 | 166.50 | 163.50 | 163.50 | 161.55 | 60,800 |
| 2025-12-23 | 164.50 | 165.84 | 163.50 | 165.00 | 163.03 | 51,890 |
| 2025-12-22 | 164.00 | 165.00 | 164.00 | 164.50 | 162.53 | 64,213 |
| 2025-12-19 | 168.00 | 168.00 | 162.00 | 164.00 | 162.04 | 133,399 |
| 2025-12-18 | 165.00 | 167.50 | 163.00 | 163.50 | 161.55 | 285,554 |
| 2025-12-17 | 163.00 | 164.50 | 162.00 | 164.00 | 162.04 | 79,279 |
| 2025-12-16 | 162.50 | 165.00 | 162.33 | 162.50 | 160.56 | 189,360 |
| 2025-12-15 | 163.50 | 164.00 | 162.00 | 162.50 | 160.56 | 172,257 |
| 2025-12-12 | 164.50 | 164.50 | 161.50 | 163.00 | 161.05 | 133,063 |
| 2025-12-11 | 163.00 | 164.50 | 161.33 | 163.50 | 161.55 | 151,113 |
| 2025-12-10 | 162.00 | 164.50 | 160.50 | 160.50 | 158.58 | 140,249 |
| 2025-12-09 | 160.00 | 163.50 | 160.00 | 163.50 | 161.55 | 158,414 |
| 2025-12-08 | 160.00 | 164.50 | 160.00 | 162.00 | 160.06 | 215,515 |
| 2025-12-05 | 162.00 | 164.50 | 160.66 | 163.00 | 161.05 | 167,705 |
| 2025-12-04 | 163.50 | 164.50 | 161.50 | 161.50 | 159.57 | 1,305,056 |
| 2025-12-03 | 163.00 | 165.00 | 162.50 | 163.00 | 161.05 | 166,989 |
| 2025-12-02 | 163.00 | 165.00 | 162.50 | 162.50 | 160.56 | 128,144 |
| 2025-12-01 | 161.50 | 165.00 | 161.25 | 162.50 | 160.56 | 976,264 |
| 2025-11-28 | 162.50 | 164.00 | 160.50 | 162.00 | 160.06 | 116,026 |
| 2025-11-27 | 162.50 | 164.00 | 160.50 | 161.50 | 159.57 | 438,553 |
| 2025-11-26 | 163.00 | 163.00 | 159.50 | 160.50 | 158.58 | 1,317,568 |
| 2025-11-25 | 162.00 | 163.00 | 161.00 | 162.00 | 160.06 | 176,239 |
| 2025-11-24 | 161.00 | 162.00 | 159.50 | 161.00 | 159.08 | 669,515 |
| 2025-11-21 | 160.50 | 160.50 | 159.50 | 160.00 | 158.09 | 207,638 |
| 2025-11-20 | 160.50 | 161.50 | 158.99 | 160.50 | 158.58 | 166,887 |
| 2025-11-19 | 160.00 | 162.00 | 159.50 | 160.00 | 158.09 | 196,330 |
| 2025-11-18 | 160.50 | 166.50 | 159.35 | 160.00 | 158.09 | 566,243 |
| 2025-11-17 | 161.50 | 165.00 | 160.50 | 161.00 | 159.08 | 150,954 |
| 2025-11-14 | 161.50 | 162.50 | 160.00 | 161.50 | 159.57 | 294,121 |
| 2025-11-13 | 165.00 | 167.00 | 162.00 | 162.00 | 160.06 | 232,435 |
| 2025-11-12 | 166.50 | 169.00 | 164.00 | 164.00 | 162.04 | 281,365 |
| 2025-11-11 | 164.50 | 166.70 | 164.50 | 166.00 | 164.02 | 259,147 |
| 2025-11-10 | 164.50 | 167.00 | 163.50 | 164.00 | 162.04 | 188,177 |
| 2025-11-07 | 164.00 | 165.35 | 163.50 | 163.50 | 161.55 | 172,447 |
| 2025-11-06 | 163.50 | 165.50 | 163.50 | 164.00 | 162.04 | 108,567 |
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.