Harworth Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 165.00 | 170.50 | 165.00 | 168.00 | 164.46 | 84,659 |
| 2024-11-21 | 164.50 | 172.50 | 164.50 | 170.00 | 166.41 | 230,951 |
| 2024-11-20 | 167.50 | 169.50 | 165.00 | 165.00 | 161.52 | 53,037 |
| 2024-11-19 | 164.50 | 168.50 | 162.75 | 167.50 | 163.97 | 263,752 |
| 2024-11-18 | 165.50 | 167.50 | 163.50 | 165.50 | 162.01 | 156,207 |
| 2024-11-15 | 168.00 | 168.00 | 162.20 | 167.00 | 163.48 | 90,625 |
| 2024-11-14 | 167.50 | 168.72 | 164.50 | 166.50 | 162.99 | 222,689 |
| 2024-11-13 | 170.00 | 171.00 | 168.00 | 168.00 | 164.46 | 166,763 |
| 2024-11-12 | 170.00 | 174.00 | 168.50 | 171.00 | 167.39 | 176,412 |
| 2024-11-11 | 170.00 | 174.50 | 170.00 | 170.00 | 166.41 | 134,276 |
| 2024-11-08 | 175.50 | 179.00 | 170.50 | 171.00 | 167.39 | 94,281 |
| 2024-11-07 | 177.00 | 177.50 | 172.50 | 172.50 | 168.86 | 160,435 |
| 2024-11-06 | 174.50 | 175.50 | 170.80 | 172.50 | 168.86 | 165,631 |
| 2024-11-05 | 177.50 | 179.00 | 171.50 | 172.50 | 168.86 | 236,181 |
| 2024-11-04 | 176.50 | 179.50 | 174.00 | 176.00 | 172.29 | 163,641 |
| 2024-11-01 | 178.50 | 180.00 | 173.50 | 175.00 | 171.31 | 154,368 |
| 2024-10-31 | 185.00 | 186.50 | 177.50 | 178.50 | 174.73 | 161,280 |
| 2024-10-30 | 180.00 | 186.69 | 180.00 | 183.50 | 179.63 | 262,925 |
| 2024-10-29 | 189.50 | 189.50 | 180.50 | 184.50 | 180.61 | 139,392 |
| 2024-10-28 | 184.50 | 189.50 | 183.98 | 185.50 | 181.59 | 179,534 |
| 2024-10-25 | 179.00 | 186.00 | 177.00 | 186.00 | 182.08 | 249,109 |
| 2024-10-24 | 185.00 | 185.00 | 179.12 | 181.00 | 177.18 | 187,933 |
| 2024-10-23 | 175.50 | 178.50 | 175.50 | 178.00 | 174.25 | 763,539 |
| 2024-10-22 | 178.00 | 179.00 | 176.50 | 176.50 | 172.78 | 198,581 |
| 2024-10-21 | 180.00 | 180.00 | 176.45 | 179.00 | 175.22 | 183,442 |
| 2024-10-18 | 179.00 | 182.00 | 178.00 | 180.00 | 176.20 | 174,356 |
| 2024-10-17 | 180.00 | 182.50 | 178.22 | 179.00 | 175.22 | 457,356 |
| 2024-10-16 | 182.00 | 186.08 | 182.00 | 182.50 | 178.65 | 300,091 |
| 2024-10-15 | 181.00 | 184.46 | 180.50 | 181.50 | 177.67 | 181,481 |
| 2024-10-14 | 185.00 | 187.00 | 182.00 | 182.50 | 178.65 | 186,020 |
| 2024-10-11 | 182.50 | 185.00 | 179.72 | 185.00 | 181.10 | 112,407 |
| 2024-10-10 | 181.00 | 184.50 | 179.00 | 183.50 | 179.63 | 76,580 |
| 2024-10-09 | 180.00 | 182.50 | 179.00 | 182.50 | 178.65 | 192,094 |
| 2024-10-08 | 180.00 | 182.50 | 177.00 | 179.50 | 175.71 | 219,655 |
| 2024-10-07 | 184.00 | 186.00 | 180.50 | 182.00 | 178.16 | 127,682 |
| 2024-10-04 | 186.50 | 188.00 | 185.00 | 186.00 | 182.08 | 244,820 |
| 2024-10-03 | 190.00 | 190.00 | 185.00 | 188.00 | 184.03 | 203,906 |
| 2024-10-02 | 190.50 | 192.50 | 187.50 | 190.00 | 185.99 | 181,387 |
| 2024-10-01 | 193.00 | 195.00 | 191.50 | 193.50 | 189.42 | 195,575 |
| 2024-09-30 | 195.00 | 195.00 | 188.50 | 193.00 | 188.93 | 441,304 |
| 2024-09-27 | 186.50 | 192.50 | 184.00 | 192.50 | 188.44 | 237,952 |
| 2024-09-26 | 183.00 | 185.00 | 179.13 | 185.00 | 181.10 | 152,909 |
| 2024-09-25 | 189.50 | 190.50 | 182.78 | 184.00 | 180.12 | 221,361 |
| 2024-09-24 | 195.00 | 195.00 | 190.00 | 190.50 | 186.48 | 289,836 |
| 2024-09-23 | 190.00 | 194.50 | 189.50 | 194.50 | 190.40 | 351,745 |
| 2024-09-20 | 189.00 | 194.78 | 180.00 | 191.00 | 186.97 | 1,198,846 |
| 2024-09-19 | 183.00 | 189.50 | 181.00 | 189.50 | 185.50 | 356,210 |
| 2024-09-18 | 185.00 | 186.50 | 182.00 | 182.00 | 177.68 | 345,369 |
| 2024-09-17 | 189.50 | 190.25 | 185.50 | 187.00 | 182.56 | 765,112 |
| 2024-09-16 | 185.00 | 192.00 | 179.00 | 192.00 | 187.44 | 4,513,126 |
| 2024-09-13 | 174.50 | 181.00 | 170.73 | 179.00 | 174.75 | 422,915 |
| 2024-09-12 | 170.00 | 175.00 | 167.25 | 175.00 | 170.85 | 515,361 |
| 2024-09-11 | 167.50 | 168.50 | 165.50 | 167.00 | 163.04 | 272,000 |
| 2024-09-10 | 168.00 | 170.00 | 164.50 | 168.00 | 164.01 | 76,550 |
| 2024-09-09 | 161.00 | 170.00 | 161.00 | 168.00 | 164.01 | 259,433 |
| 2024-09-06 | 166.00 | 167.56 | 164.00 | 166.50 | 162.55 | 65,051 |
| 2024-09-05 | 165.00 | 166.00 | 164.00 | 164.00 | 160.11 | 33,608 |
| 2024-09-04 | 165.00 | 169.50 | 164.00 | 164.00 | 160.11 | 60,938 |
| 2024-09-03 | 164.50 | 167.00 | 164.50 | 165.00 | 161.09 | 49,076 |
| 2024-09-02 | 165.00 | 166.50 | 163.00 | 165.00 | 161.09 | 163,072 |
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.