Harworth Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 167.00 | 167.00 | 163.38 | 165.50 | 162.01 | 87,067 |
| 2025-02-18 | 164.50 | 165.90 | 162.50 | 162.50 | 159.07 | 93,682 |
| 2025-02-17 | 164.00 | 166.50 | 161.37 | 164.50 | 161.03 | 93,345 |
| 2025-02-14 | 163.00 | 165.00 | 161.82 | 164.50 | 161.03 | 102,330 |
| 2025-02-13 | 165.50 | 169.50 | 161.50 | 161.50 | 158.09 | 125,052 |
| 2025-02-12 | 166.50 | 169.00 | 164.50 | 164.50 | 161.03 | 123,767 |
| 2025-02-11 | 166.50 | 169.00 | 166.50 | 166.50 | 162.99 | 110,737 |
| 2025-02-10 | 167.00 | 168.63 | 166.00 | 168.00 | 164.46 | 79,415 |
| 2025-02-07 | 168.00 | 168.00 | 165.00 | 166.00 | 162.50 | 121,687 |
| 2025-02-06 | 170.50 | 172.00 | 165.00 | 166.50 | 162.99 | 160,810 |
| 2025-02-05 | 166.50 | 170.50 | 165.47 | 169.50 | 165.92 | 242,397 |
| 2025-02-04 | 173.00 | 173.00 | 166.00 | 166.50 | 162.99 | 79,211 |
| 2025-02-03 | 180.00 | 180.00 | 167.31 | 168.50 | 164.95 | 180,286 |
| 2025-01-31 | 172.50 | 176.50 | 169.00 | 175.00 | 171.31 | 306,284 |
| 2025-01-30 | 172.00 | 173.00 | 167.00 | 170.00 | 166.41 | 242,698 |
| 2025-01-29 | 170.00 | 172.00 | 168.42 | 170.00 | 166.41 | 79,382 |
| 2025-01-28 | 170.00 | 172.00 | 168.00 | 170.00 | 166.41 | 315,849 |
| 2025-01-27 | 163.50 | 168.00 | 162.00 | 165.00 | 161.52 | 143,614 |
| 2025-01-24 | 162.00 | 164.00 | 160.50 | 164.00 | 160.54 | 177,390 |
| 2025-01-23 | 167.00 | 167.50 | 161.00 | 161.00 | 157.60 | 168,364 |
| 2025-01-22 | 167.00 | 169.00 | 165.90 | 167.50 | 163.97 | 106,504 |
| 2025-01-21 | 166.00 | 169.50 | 165.00 | 165.00 | 161.52 | 68,890 |
| 2025-01-20 | 170.50 | 175.00 | 167.18 | 169.00 | 165.44 | 81,509 |
| 2025-01-17 | 166.50 | 170.66 | 164.00 | 170.50 | 166.90 | 380,286 |
| 2025-01-16 | 166.50 | 171.00 | 161.50 | 165.00 | 161.52 | 189,172 |
| 2025-01-15 | 160.50 | 166.75 | 160.50 | 166.00 | 162.50 | 196,582 |
| 2025-01-14 | 166.00 | 166.00 | 158.00 | 160.00 | 156.62 | 133,079 |
| 2025-01-13 | 159.00 | 162.00 | 159.00 | 159.00 | 155.65 | 141,793 |
| 2025-01-10 | 162.00 | 162.00 | 156.50 | 159.00 | 155.65 | 378,248 |
| 2025-01-09 | 158.50 | 167.00 | 157.00 | 162.00 | 158.58 | 292,531 |
| 2025-01-08 | 163.50 | 165.30 | 155.60 | 158.50 | 155.16 | 387,517 |
| 2025-01-07 | 164.00 | 168.50 | 160.50 | 163.00 | 159.56 | 257,747 |
| 2025-01-06 | 173.00 | 176.50 | 164.50 | 164.50 | 161.03 | 136,138 |
| 2025-01-03 | 170.50 | 172.50 | 170.00 | 172.50 | 168.86 | 80,613 |
| 2025-01-02 | 170.50 | 174.00 | 170.50 | 170.50 | 166.90 | 55,664 |
| 2024-12-31 | 170.50 | 172.00 | 169.55 | 170.00 | 166.41 | 31,456 |
| 2024-12-30 | 172.00 | 175.00 | 167.50 | 170.50 | 166.90 | 50,243 |
| 2024-12-27 | 176.50 | 176.50 | 172.00 | 172.00 | 168.37 | 87,883 |
| 2024-12-24 | 171.00 | 177.00 | 170.00 | 176.50 | 172.78 | 65,201 |
| 2024-12-23 | 165.00 | 171.50 | 163.65 | 169.00 | 165.44 | 95,985 |
| 2024-12-20 | 160.50 | 166.50 | 157.50 | 166.50 | 162.99 | 537,870 |
| 2024-12-19 | 164.00 | 168.50 | 155.00 | 160.50 | 157.11 | 604,673 |
| 2024-12-18 | 165.50 | 166.50 | 163.50 | 163.50 | 160.05 | 150,106 |
| 2024-12-17 | 166.50 | 171.50 | 165.00 | 165.00 | 161.52 | 57,825 |
| 2024-12-16 | 166.50 | 168.50 | 166.00 | 166.00 | 162.50 | 59,815 |
| 2024-12-13 | 168.50 | 171.00 | 162.50 | 166.50 | 162.99 | 97,626 |
| 2024-12-12 | 167.50 | 170.00 | 165.50 | 168.50 | 164.95 | 187,842 |
| 2024-12-11 | 170.50 | 172.00 | 167.00 | 167.00 | 163.48 | 63,050 |
| 2024-12-10 | 173.00 | 174.50 | 169.50 | 169.50 | 165.92 | 91,236 |
| 2024-12-09 | 173.50 | 175.38 | 170.50 | 171.50 | 167.88 | 81,760 |
| 2024-12-06 | 172.50 | 173.50 | 170.50 | 173.00 | 169.35 | 68,364 |
| 2024-12-05 | 170.50 | 176.00 | 170.00 | 170.00 | 166.41 | 194,262 |
| 2024-12-04 | 176.00 | 176.00 | 170.00 | 170.00 | 166.41 | 85,390 |
| 2024-12-03 | 171.50 | 177.50 | 171.20 | 176.50 | 172.78 | 391,320 |
| 2024-12-02 | 172.00 | 175.50 | 169.03 | 172.00 | 168.37 | 94,270 |
| 2024-11-29 | 174.50 | 176.00 | 169.00 | 174.00 | 170.33 | 274,142 |
| 2024-11-28 | 172.50 | 175.00 | 170.34 | 175.00 | 171.31 | 191,901 |
| 2024-11-27 | 167.50 | 172.50 | 167.00 | 172.50 | 168.86 | 54,528 |
| 2024-11-26 | 169.00 | 171.25 | 168.00 | 170.00 | 166.41 | 66,127 |
| 2024-11-25 | 168.00 | 171.50 | 165.50 | 170.50 | 166.90 | 96,851 |
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.