Harworth Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	170.00	174.00	168.00	174.00	171.38	223,806
2025-05-16	172.00	172.50	169.50	170.00	167.44	148,818
2025-05-15	170.00	176.50	168.41	172.00	169.41	390,707
2025-05-14	171.00	176.00	170.00	170.00	167.44	156,500
2025-05-13	175.00	177.00	170.50	171.00	168.43	98,692
2025-05-12	177.50	179.50	171.50	173.50	170.89	136,749
2025-05-09	177.00	177.50	173.16	177.50	174.83	93,340
2025-05-08	173.00	176.00	171.68	175.00	172.37	127,436
2025-05-07	170.00	173.00	167.35	173.00	170.40	568,741
2025-05-06	174.50	176.50	170.00	172.00	169.41	132,828
2025-05-02	175.00	179.50	171.31	173.00	170.40	189,963
2025-05-01	177.50	179.00	174.50	174.50	171.87	119,977
2025-04-30	178.50	181.00	175.00	175.00	172.37	140,359
2025-04-29	179.00	181.50	176.50	177.00	174.34	138,723
2025-04-28	178.00	184.00	176.97	179.00	176.31	513,018
2025-04-25	179.00	182.50	178.50	178.50	175.81	49,927
2025-04-24	181.00	184.50	179.00	179.50	176.80	245,600
2025-04-23	179.50	186.50	178.73	183.50	179.63	279,324
2025-04-22	175.50	178.50	174.00	178.00	174.25	146,568
2025-04-17	174.00	178.00	172.50	174.00	170.33	61,400
2025-04-16	179.50	179.94	175.50	175.50	171.80	281,747
2025-04-15	175.50	178.51	173.94	177.00	173.27	172,139
2025-04-14	175.00	177.00	170.50	176.50	172.78	110,739
2025-04-11	171.50	172.50	164.50	172.50	168.86	101,405
2025-04-10	166.50	170.50	164.50	169.50	165.92	206,123
2025-04-09	165.00	166.00	163.00	166.00	162.50	98,107
2025-04-08	163.00	168.50	163.00	165.50	162.01	187,321
2025-04-07	166.00	169.50	160.00	162.50	159.07	218,231
2025-04-04	171.00	176.50	162.50	168.50	164.95	212,405
2025-04-03	173.00	174.50	169.22	174.00	170.33	144,576
2025-04-02	174.50	174.50	171.50	172.50	168.86	140,272
2025-04-01	172.00	174.50	168.00	173.50	169.84	561,827
2025-03-31	174.50	174.50	171.63	172.50	168.86	258,091
2025-03-28	171.00	174.19	168.99	173.50	169.84	124,023
2025-03-27	168.50	171.00	166.50	170.00	166.41	95,100
2025-03-26	171.00	171.00	165.00	168.00	164.46	340,503
2025-03-25	173.00	173.00	165.50	165.50	162.01	83,722
2025-03-24	168.50	170.63	166.00	166.00	162.50	210,131
2025-03-21	170.00	171.00	167.00	168.00	164.46	268,754
2025-03-20	170.00	171.50	168.00	171.50	167.88	232,628
2025-03-19	169.50	172.26	169.13	170.50	166.90	124,090
2025-03-18	165.00	175.01	163.48	172.00	168.37	249,304
2025-03-17	164.00	166.50	159.88	166.50	162.99	155,487
2025-03-14	163.00	164.93	160.10	164.50	161.03	32,829
2025-03-13	163.50	164.50	158.50	162.50	159.07	90,038
2025-03-12	163.50	164.50	158.98	164.50	161.03	52,602
2025-03-11	165.00	165.00	161.08	164.00	160.54	113,306
2025-03-10	162.00	164.50	159.50	160.50	157.11	67,375
2025-03-07	163.00	164.50	159.85	162.50	159.07	56,471
2025-03-06	159.50	164.50	159.46	160.50	157.11	147,923
2025-03-05	162.00	164.23	159.00	161.00	157.60	1,184,690
2025-03-04	163.50	164.00	160.50	161.00	157.60	277,502
2025-03-03	161.50	163.00	159.50	162.00	158.58	160,745
2025-02-28	160.50	162.50	159.00	161.00	157.60	155,310
2025-02-27	161.50	165.50	160.42	161.00	157.60	76,565
2025-02-26	163.00	165.00	160.50	163.00	159.56	130,165
2025-02-25	169.00	169.50	163.00	163.00	159.56	219,416
2025-02-24	166.00	170.00	161.88	167.00	163.48	143,203
2025-02-21	166.50	167.00	165.00	167.00	163.48	122,915
2025-02-20	165.00	166.05	163.50	166.00	162.50	68,972

← NewerPage 7 of 22 · 1,262 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.