Harworth Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 163.50 | 164.00 | 162.00 | 163.50 | 161.55 | 247,800 |
| 2025-11-04 | 163.00 | 166.00 | 162.00 | 163.00 | 161.05 | 182,848 |
| 2025-11-03 | 164.00 | 165.00 | 162.00 | 163.00 | 161.05 | 71,719 |
| 2025-10-31 | 164.00 | 166.00 | 163.50 | 164.00 | 162.04 | 117,348 |
| 2025-10-30 | 168.00 | 169.50 | 164.00 | 164.00 | 162.04 | 165,495 |
| 2025-10-29 | 168.50 | 170.00 | 167.50 | 167.50 | 165.50 | 108,686 |
| 2025-10-28 | 169.50 | 169.50 | 168.00 | 168.00 | 165.99 | 120,088 |
| 2025-10-27 | 168.50 | 171.50 | 167.00 | 169.00 | 166.98 | 251,264 |
| 2025-10-24 | 168.00 | 168.00 | 164.50 | 168.00 | 165.99 | 176,877 |
| 2025-10-23 | 165.50 | 168.00 | 165.50 | 167.00 | 165.00 | 351,186 |
| 2025-10-22 | 164.50 | 166.50 | 162.50 | 166.00 | 164.02 | 562,038 |
| 2025-10-21 | 163.50 | 165.50 | 161.11 | 162.00 | 160.06 | 1,132,948 |
| 2025-10-20 | 162.00 | 164.50 | 160.50 | 162.00 | 160.06 | 420,353 |
← NewerPage 5 of 5 · 253 trading days
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.