Harbour Energy plc (LON:HBR)
London · Delayed Price · Currency is GBP · Price in GBX 306.00
-12.80 (-4.02%)
Mar 20, 2026, 8:14 AM GMT
Harbour Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 299.20 | 321.00 | 297.20 | 318.80 | 318.80 | 9.33% | 20,793,540 |
| Mar 18, 2026 | 286.60 | 295.80 | 281.40 | 291.60 | 291.60 | 3.33% | 7,590,405 |
| Mar 17, 2026 | 270.00 | 297.35 | 268.00 | 282.20 | 282.20 | -3.02% | 11,286,210 |
| Mar 16, 2026 | 291.40 | 300.60 | 287.40 | 291.00 | 291.00 | 0.62% | 4,668,282 |
| Mar 13, 2026 | 282.40 | 291.40 | 279.80 | 289.20 | 289.20 | 3.06% | 6,457,750 |
| Mar 12, 2026 | 272.00 | 284.20 | 256.83 | 280.60 | 280.60 | 3.85% | 19,392,900 |
| Mar 11, 2026 | 255.00 | 270.20 | 251.40 | 270.20 | 270.20 | -4.66% | 74,540,070 |
| Mar 10, 2026 | 283.80 | 288.60 | 276.40 | 283.40 | 283.40 | -3.08% | 9,920,869 |
| Mar 9, 2026 | 296.00 | 300.60 | 291.60 | 292.40 | 292.40 | 1.32% | 8,067,336 |
| Mar 6, 2026 | 285.40 | 293.00 | 274.60 | 288.60 | 288.60 | 1.12% | 6,708,545 |
| Mar 5, 2026 | 265.40 | 287.80 | 260.80 | 285.40 | 285.40 | 9.52% | 14,092,080 |
| Mar 4, 2026 | 272.00 | 273.00 | 260.60 | 260.60 | 260.60 | -5.10% | 6,251,802 |
| Mar 3, 2026 | 278.80 | 279.60 | 265.20 | 274.60 | 274.60 | 1.10% | 9,255,826 |
| Mar 2, 2026 | 270.20 | 279.00 | 261.40 | 271.60 | 271.60 | 7.18% | 9,629,793 |
| Feb 27, 2026 | 247.40 | 253.40 | 243.00 | 253.40 | 253.40 | 3.94% | 9,569,518 |
| Feb 26, 2026 | 244.20 | 244.40 | 232.20 | 243.80 | 243.80 | 0.58% | 3,674,766 |
| Feb 25, 2026 | 230.00 | 245.40 | 229.40 | 242.40 | 242.40 | 6.32% | 6,075,594 |
| Feb 24, 2026 | 233.00 | 233.00 | 225.80 | 228.00 | 228.00 | -0.70% | 1,198,747 |
| Feb 23, 2026 | 229.00 | 229.60 | 225.60 | 229.60 | 229.60 | 1.50% | 1,470,289 |
| Feb 20, 2026 | 229.40 | 230.20 | 225.20 | 226.20 | 226.20 | -0.96% | 2,883,360 |
| Feb 19, 2026 | 225.80 | 230.80 | 225.00 | 228.40 | 228.40 | 2.33% | 6,536,966 |
| Feb 18, 2026 | 220.20 | 223.20 | 218.80 | 223.20 | 223.20 | 2.01% | 1,447,456 |
| Feb 17, 2026 | 221.40 | 225.60 | 217.80 | 218.80 | 218.80 | -0.73% | 2,498,444 |
| Feb 16, 2026 | 222.20 | 224.60 | 219.20 | 220.40 | 220.40 | -0.81% | 1,455,983 |
| Feb 13, 2026 | 218.60 | 222.40 | 217.40 | 222.20 | 222.20 | 1.93% | 1,793,309 |
| Feb 12, 2026 | 226.00 | 231.80 | 217.00 | 218.00 | 218.00 | -2.85% | 3,112,950 |
| Feb 11, 2026 | 226.00 | 228.40 | 223.80 | 224.40 | 224.40 | - | 2,526,623 |
| Feb 10, 2026 | 228.80 | 229.80 | 222.20 | 224.40 | 224.40 | -1.32% | 1,923,066 |
| Feb 9, 2026 | 229.00 | 229.40 | 225.19 | 227.40 | 227.40 | -0.35% | 1,192,052 |
| Feb 6, 2026 | 226.20 | 228.80 | 220.00 | 228.20 | 228.20 | 2.15% | 1,961,741 |
| Feb 5, 2026 | 224.80 | 229.80 | 219.80 | 223.40 | 223.40 | -0.80% | 2,600,779 |
| Feb 4, 2026 | 224.80 | 227.80 | 222.40 | 225.20 | 225.20 | -1.75% | 2,617,798 |
| Feb 3, 2026 | 231.40 | 231.40 | 224.00 | 229.20 | 229.20 | 0.97% | 2,295,927 |
| Feb 2, 2026 | 226.00 | 227.84 | 221.80 | 227.00 | 227.00 | -2.41% | 7,712,825 |
| Jan 30, 2026 | 233.80 | 235.40 | 227.20 | 232.60 | 232.60 | -1.11% | 3,713,512 |
| Jan 29, 2026 | 230.00 | 243.00 | 230.00 | 235.20 | 235.20 | 4.26% | 7,752,199 |
| Jan 28, 2026 | 219.40 | 226.80 | 218.80 | 225.60 | 225.60 | 4.93% | 6,832,860 |
| Jan 27, 2026 | 213.60 | 216.60 | 210.40 | 215.00 | 215.00 | 0.66% | 2,090,138 |
| Jan 26, 2026 | 212.00 | 216.80 | 211.80 | 213.60 | 213.60 | 0.85% | 2,818,583 |
| Jan 23, 2026 | 208.20 | 217.00 | 206.60 | 211.80 | 211.80 | 2.62% | 3,300,514 |
| Jan 22, 2026 | 222.80 | 224.00 | 205.20 | 206.40 | 206.40 | -7.03% | 4,590,615 |
| Jan 21, 2026 | 213.60 | 222.43 | 212.42 | 222.00 | 222.00 | 2.97% | 3,281,790 |
| Jan 20, 2026 | 210.00 | 215.60 | 207.20 | 215.60 | 215.60 | 2.37% | 2,167,751 |
| Jan 19, 2026 | 211.00 | 213.00 | 207.00 | 210.60 | 210.60 | -0.57% | 3,179,196 |
| Jan 16, 2026 | 205.80 | 211.80 | 205.20 | 211.80 | 211.80 | 2.02% | 3,011,861 |
| Jan 15, 2026 | 210.60 | 210.80 | 203.00 | 207.60 | 207.60 | -1.42% | 2,764,249 |
| Jan 14, 2026 | 202.40 | 210.60 | 201.00 | 210.60 | 210.60 | 4.26% | 3,678,019 |
| Jan 13, 2026 | 198.20 | 202.80 | 195.30 | 202.00 | 202.00 | 2.07% | 3,802,676 |
| Jan 12, 2026 | 192.30 | 197.90 | 192.20 | 197.90 | 197.90 | 3.61% | 3,021,609 |
| Jan 9, 2026 | 189.50 | 193.20 | 189.50 | 191.00 | 191.00 | 2.69% | 3,471,302 |