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 |
| 2025-10-17 | 163.00 | 166.50 | 160.25 | 161.50 | 159.57 | 746,226 |
| 2025-10-16 | 161.00 | 164.00 | 161.00 | 163.50 | 161.55 | 137,859 |
| 2025-10-15 | 164.00 | 164.53 | 162.00 | 162.00 | 160.06 | 361,573 |
| 2025-10-14 | 162.00 | 164.50 | 162.00 | 163.00 | 161.05 | 141,392 |
| 2025-10-13 | 159.00 | 163.50 | 158.00 | 162.50 | 160.56 | 276,624 |
| 2025-10-10 | 162.50 | 167.00 | 159.50 | 159.50 | 157.59 | 177,487 |
| 2025-10-09 | 164.00 | 168.00 | 162.50 | 162.50 | 160.56 | 287,016 |
| 2025-10-08 | 164.50 | 167.50 | 163.50 | 164.00 | 162.04 | 158,816 |
| 2025-10-07 | 167.00 | 168.65 | 164.00 | 164.00 | 162.04 | 172,536 |
| 2025-10-06 | 170.00 | 174.00 | 166.50 | 166.50 | 164.51 | 204,356 |
| 2025-10-03 | 171.00 | 174.50 | 168.50 | 168.50 | 166.49 | 239,382 |
| 2025-10-02 | 172.00 | 174.00 | 169.50 | 169.50 | 167.47 | 256,831 |
| 2025-10-01 | 175.00 | 175.00 | 170.00 | 170.50 | 168.46 | 1,309,706 |
| 2025-09-30 | 169.00 | 170.00 | 168.50 | 170.00 | 167.97 | 275,899 |
| 2025-09-29 | 169.00 | 170.00 | 168.00 | 169.00 | 166.98 | 125,659 |
| 2025-09-26 | 169.00 | 170.50 | 168.00 | 168.00 | 165.99 | 165,186 |
| 2025-09-25 | 171.00 | 174.50 | 169.50 | 169.50 | 167.47 | 169,072 |
| 2025-09-24 | 175.00 | 175.00 | 170.50 | 171.00 | 168.43 | 224,083 |
| 2025-09-23 | 170.00 | 174.00 | 170.00 | 171.50 | 168.92 | 180,743 |
| 2025-09-22 | 168.50 | 172.50 | 168.50 | 172.50 | 169.90 | 322,540 |
| 2025-09-19 | 173.00 | 174.00 | 168.00 | 168.00 | 165.47 | 1,054,279 |
| 2025-09-18 | 171.00 | 174.00 | 171.00 | 172.00 | 169.41 | 223,954 |
| 2025-09-17 | 171.50 | 172.73 | 171.00 | 171.00 | 168.43 | 114,728 |
| 2025-09-16 | 171.00 | 172.67 | 170.00 | 170.00 | 167.44 | 333,586 |
| 2025-09-15 | 170.00 | 171.50 | 169.50 | 170.00 | 167.44 | 120,846 |
| 2025-09-12 | 169.00 | 170.50 | 169.00 | 169.50 | 166.95 | 193,941 |
| 2025-09-11 | 167.00 | 169.50 | 167.00 | 169.50 | 166.95 | 184,016 |
| 2025-09-10 | 169.50 | 172.50 | 162.50 | 167.00 | 164.49 | 277,815 |
| 2025-09-09 | 175.00 | 175.00 | 168.50 | 169.50 | 166.95 | 125,436 |
| 2025-09-08 | 174.50 | 177.50 | 173.00 | 174.00 | 171.38 | 143,606 |
| 2025-09-05 | 174.00 | 175.45 | 173.00 | 174.00 | 171.38 | 37,773 |
| 2025-09-04 | 172.00 | 175.50 | 172.00 | 174.00 | 171.38 | 209,327 |
| 2025-09-03 | 174.00 | 176.00 | 173.50 | 175.00 | 172.37 | 130,853 |
| 2025-09-02 | 178.00 | 178.00 | 173.50 | 173.50 | 170.89 | 229,204 |
| 2025-09-01 | 172.50 | 177.00 | 172.50 | 175.00 | 172.37 | 74,486 |
| 2025-08-29 | 176.00 | 177.00 | 174.00 | 176.00 | 173.35 | 1,040,382 |
| 2025-08-28 | 174.50 | 178.00 | 174.00 | 176.00 | 173.35 | 31,387 |
| 2025-08-27 | 175.50 | 178.00 | 171.50 | 177.00 | 174.34 | 76,595 |
| 2025-08-26 | 173.00 | 176.50 | 173.00 | 175.50 | 172.86 | 342,266 |
| 2025-08-22 | 174.00 | 177.50 | 172.50 | 176.00 | 173.35 | 122,332 |
| 2025-08-21 | 175.00 | 176.50 | 173.00 | 175.50 | 172.86 | 66,946 |
| 2025-08-20 | 173.50 | 176.50 | 171.00 | 173.50 | 170.89 | 129,040 |
| 2025-08-19 | 178.00 | 178.00 | 174.50 | 174.50 | 171.87 | 76,244 |
| 2025-08-18 | 180.50 | 181.00 | 175.50 | 178.00 | 175.32 | 218,122 |
| 2025-08-15 | 182.50 | 183.00 | 180.00 | 180.00 | 177.29 | 98,166 |
| 2025-08-14 | 183.00 | 183.00 | 181.00 | 181.50 | 178.77 | 100,849 |
| 2025-08-13 | 182.00 | 183.00 | 178.00 | 181.50 | 178.77 | 125,837 |
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.