Harworth Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 181.00 | 183.00 | 180.67 | 181.00 | 178.27 | 146,997 |
| 2025-08-11 | 180.00 | 182.50 | 178.00 | 181.00 | 178.27 | 135,898 |
| 2025-08-08 | 188.50 | 191.00 | 178.00 | 182.00 | 179.26 | 231,502 |
| 2025-08-07 | 190.00 | 190.01 | 187.75 | 189.50 | 186.65 | 326,624 |
| 2025-08-06 | 187.50 | 189.50 | 187.00 | 189.50 | 186.65 | 328,209 |
| 2025-08-05 | 186.50 | 187.00 | 180.00 | 186.50 | 183.69 | 299,851 |
| 2025-08-04 | 184.00 | 187.00 | 184.00 | 187.00 | 184.18 | 1,387,689 |
| 2025-08-01 | 188.50 | 190.50 | 185.00 | 185.00 | 182.21 | 499,130 |
| 2025-07-31 | 187.50 | 190.00 | 185.00 | 189.00 | 186.15 | 870,528 |
| 2025-07-30 | 188.00 | 189.08 | 186.00 | 188.50 | 185.66 | 109,956 |
| 2025-07-29 | 187.00 | 189.50 | 186.00 | 189.50 | 186.65 | 219,874 |
| 2025-07-28 | 185.00 | 187.00 | 183.00 | 187.00 | 184.18 | 75,834 |
| 2025-07-25 | 182.50 | 186.00 | 180.28 | 185.00 | 182.21 | 95,501 |
| 2025-07-24 | 181.50 | 183.00 | 180.50 | 182.50 | 179.75 | 64,046 |
| 2025-07-23 | 183.50 | 184.00 | 181.00 | 182.50 | 179.75 | 81,497 |
| 2025-07-22 | 181.00 | 183.50 | 178.73 | 183.50 | 180.74 | 114,482 |
| 2025-07-21 | 183.00 | 185.50 | 179.00 | 182.50 | 179.75 | 108,420 |
| 2025-07-18 | 183.50 | 188.50 | 181.47 | 185.00 | 182.21 | 188,680 |
| 2025-07-17 | 183.50 | 190.50 | 182.50 | 182.50 | 179.75 | 150,421 |
| 2025-07-16 | 188.00 | 189.50 | 184.50 | 184.50 | 181.72 | 448,433 |
| 2025-07-15 | 188.00 | 189.50 | 185.50 | 188.00 | 185.17 | 95,741 |
| 2025-07-14 | 187.50 | 188.50 | 187.00 | 188.00 | 185.17 | 83,099 |
| 2025-07-11 | 187.50 | 189.50 | 186.02 | 187.50 | 184.68 | 189,052 |
| 2025-07-10 | 190.00 | 190.00 | 187.00 | 187.00 | 184.18 | 332,146 |
| 2025-07-09 | 190.00 | 190.00 | 188.00 | 188.00 | 185.17 | 265,321 |
| 2025-07-08 | 187.00 | 189.00 | 187.00 | 188.00 | 185.17 | 230,154 |
| 2025-07-07 | 187.50 | 187.75 | 185.00 | 187.00 | 184.18 | 131,791 |
| 2025-07-04 | 185.00 | 187.50 | 184.50 | 185.00 | 182.21 | 128,488 |
| 2025-07-03 | 183.50 | 187.00 | 183.50 | 185.50 | 182.71 | 636,975 |
| 2025-07-02 | 186.00 | 187.00 | 184.00 | 184.50 | 181.72 | 588,023 |
| 2025-07-01 | 183.00 | 186.50 | 180.00 | 185.50 | 182.71 | 333,883 |
| 2025-06-30 | 180.00 | 180.00 | 178.50 | 180.00 | 177.29 | 227,764 |
| 2025-06-27 | 177.00 | 179.50 | 177.00 | 179.50 | 176.80 | 186,220 |
| 2025-06-26 | 174.00 | 176.50 | 173.50 | 176.50 | 173.84 | 118,981 |
| 2025-06-25 | 172.50 | 174.50 | 171.00 | 173.50 | 170.89 | 177,074 |
| 2025-06-24 | 177.00 | 177.00 | 175.00 | 175.00 | 172.37 | 205,921 |
| 2025-06-23 | 177.00 | 177.00 | 172.00 | 174.50 | 171.87 | 1,550,337 |
| 2025-06-20 | 171.00 | 173.50 | 169.11 | 171.50 | 168.92 | 1,389,826 |
| 2025-06-19 | 171.50 | 172.50 | 170.50 | 170.50 | 167.93 | 72,898 |
| 2025-06-18 | 177.00 | 177.00 | 170.00 | 173.00 | 170.40 | 174,093 |
| 2025-06-17 | 175.00 | 178.00 | 170.00 | 171.00 | 168.43 | 201,055 |
| 2025-06-16 | 175.00 | 178.00 | 173.50 | 175.50 | 172.86 | 150,926 |
| 2025-06-13 | 168.00 | 176.00 | 168.00 | 176.00 | 173.35 | 237,755 |
| 2025-06-12 | 170.00 | 171.99 | 168.50 | 170.00 | 167.44 | 167,807 |
| 2025-06-11 | 168.00 | 172.50 | 168.00 | 170.50 | 167.93 | 249,501 |
| 2025-06-10 | 172.50 | 173.00 | 166.50 | 168.00 | 165.47 | 1,422,388 |
| 2025-06-09 | 170.00 | 172.50 | 170.00 | 170.00 | 167.44 | 150,813 |
| 2025-06-06 | 171.00 | 173.00 | 170.00 | 170.00 | 167.44 | 177,658 |
| 2025-06-05 | 167.00 | 173.50 | 167.00 | 170.00 | 167.44 | 236,769 |
| 2025-06-04 | 174.00 | 174.00 | 167.00 | 171.00 | 168.43 | 176,276 |
| 2025-06-03 | 174.00 | 174.00 | 169.00 | 169.50 | 166.95 | 122,373 |
| 2025-06-02 | 168.00 | 171.00 | 160.50 | 168.50 | 165.96 | 1,757,247 |
| 2025-05-30 | 175.00 | 175.00 | 167.00 | 167.00 | 164.49 | 225,354 |
| 2025-05-29 | 175.50 | 177.50 | 174.00 | 175.50 | 172.86 | 101,595 |
| 2025-05-28 | 173.50 | 176.50 | 172.40 | 176.50 | 173.84 | 184,859 |
| 2025-05-27 | 171.50 | 177.00 | 171.50 | 174.00 | 171.38 | 155,850 |
| 2025-05-23 | 173.50 | 174.50 | 171.25 | 173.50 | 170.89 | 137,645 |
| 2025-05-22 | 175.00 | 178.00 | 174.50 | 175.00 | 172.37 | 85,538 |
| 2025-05-21 | 177.00 | 178.73 | 174.50 | 176.00 | 173.35 | 154,346 |
| 2025-05-20 | 175.00 | 179.50 | 172.50 | 179.50 | 176.80 | 100,092 |
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.