Harbour Energy plc (LON:HBR)
London · Delayed Price · Currency is GBP · Price in GBX 220.60
+5.60 (2.60%)
Oct 24, 2025, 5:45 PM BST
Harbour Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 215.60 | 223.80 | 215.20 | 220.60 | 220.60 | 2.60% | 5,542,956 |
| Oct 23, 2025 | 209.40 | 215.00 | 209.39 | 215.00 | 215.00 | 5.60% | 5,414,480 |
| Oct 22, 2025 | 204.20 | 207.20 | 202.80 | 203.60 | 203.60 | 2.00% | 10,240,636 |
| Oct 21, 2025 | 198.40 | 200.80 | 196.80 | 199.60 | 199.60 | 1.22% | 1,860,872 |
| Oct 20, 2025 | 194.10 | 200.00 | 194.00 | 197.20 | 197.20 | 2.12% | 2,215,203 |
| Oct 17, 2025 | 194.70 | 195.20 | 187.60 | 193.10 | 193.10 | -1.48% | 4,121,239 |
| Oct 16, 2025 | 199.60 | 201.20 | 196.00 | 196.00 | 196.00 | -1.26% | 1,611,280 |
| Oct 15, 2025 | 198.50 | 200.20 | 197.70 | 198.50 | 198.50 | -0.10% | 2,909,086 |
| Oct 14, 2025 | 199.80 | 199.90 | 195.30 | 198.70 | 198.70 | -1.05% | 2,284,356 |
| Oct 13, 2025 | 200.40 | 203.40 | 199.00 | 200.80 | 200.80 | - | 2,055,699 |
| Oct 10, 2025 | 207.00 | 208.80 | 200.80 | 200.80 | 200.80 | -3.74% | 6,217,762 |
| Oct 9, 2025 | 203.80 | 210.40 | 203.80 | 208.60 | 208.60 | 1.76% | 3,189,676 |
| Oct 8, 2025 | 207.20 | 208.80 | 203.20 | 205.00 | 205.00 | -0.97% | 3,067,340 |
| Oct 7, 2025 | 207.00 | 210.60 | 206.60 | 207.00 | 207.00 | -0.29% | 1,654,037 |
| Oct 6, 2025 | 205.00 | 209.00 | 205.00 | 207.60 | 207.60 | 1.37% | 2,475,010 |
| Oct 3, 2025 | 205.00 | 207.00 | 204.60 | 204.80 | 204.80 | - | 1,699,647 |
| Oct 2, 2025 | 207.80 | 209.20 | 204.80 | 204.80 | 204.80 | -1.63% | 4,263,092 |
| Oct 1, 2025 | 208.00 | 210.80 | 207.00 | 208.20 | 208.20 | 0.39% | 1,672,193 |
| Sep 30, 2025 | 209.00 | 209.80 | 205.40 | 207.40 | 207.40 | -1.14% | 2,632,740 |
| Sep 29, 2025 | 212.20 | 215.60 | 208.60 | 209.80 | 209.80 | -2.33% | 2,463,403 |
| Sep 26, 2025 | 214.00 | 216.60 | 212.00 | 214.80 | 214.80 | 0.28% | 2,914,085 |
| Sep 25, 2025 | 214.40 | 215.00 | 212.00 | 214.20 | 214.20 | -0.09% | 2,171,884 |
| Sep 24, 2025 | 212.20 | 214.80 | 209.00 | 214.40 | 214.40 | 1.23% | 4,631,517 |
| Sep 23, 2025 | 209.60 | 213.80 | 208.80 | 211.80 | 211.80 | 0.86% | 3,240,457 |
| Sep 22, 2025 | 209.40 | 212.00 | 208.80 | 210.00 | 210.00 | -0.10% | 1,653,669 |
| Sep 19, 2025 | 217.40 | 217.80 | 207.56 | 210.20 | 210.20 | -2.95% | 5,720,898 |
| Sep 18, 2025 | 217.80 | 218.60 | 216.00 | 216.60 | 216.60 | -0.55% | 1,810,196 |
| Sep 17, 2025 | 219.20 | 220.42 | 216.00 | 217.80 | 217.80 | -1.09% | 1,932,979 |
| Sep 16, 2025 | 218.60 | 221.40 | 216.80 | 220.20 | 220.20 | 0.73% | 3,536,766 |
| Sep 15, 2025 | 221.00 | 223.20 | 217.00 | 218.60 | 218.60 | -1.35% | 4,779,243 |
| Sep 12, 2025 | 220.40 | 223.60 | 220.20 | 221.60 | 221.60 | - | 1,510,939 |
| Sep 11, 2025 | 223.00 | 224.59 | 220.00 | 221.60 | 221.60 | -0.18% | 2,520,084 |
| Sep 10, 2025 | 221.80 | 224.00 | 218.80 | 222.00 | 222.00 | -0.27% | 2,087,883 |
| Sep 9, 2025 | 220.80 | 224.40 | 220.40 | 222.60 | 222.60 | 0.54% | 1,703,140 |
| Sep 8, 2025 | 225.40 | 229.40 | 220.00 | 221.40 | 221.40 | -1.25% | 3,455,781 |
| Sep 5, 2025 | 227.20 | 231.00 | 222.60 | 224.20 | 224.20 | -1.15% | 3,294,136 |
| Sep 4, 2025 | 226.40 | 229.40 | 225.00 | 226.80 | 226.80 | -0.61% | 1,726,980 |
| Sep 3, 2025 | 228.60 | 233.80 | 226.20 | 228.20 | 228.20 | 0.71% | 3,330,860 |
| Sep 2, 2025 | 234.00 | 235.00 | 223.80 | 226.60 | 226.60 | 0.09% | 5,043,993 |
| Sep 1, 2025 | 230.00 | 230.80 | 224.80 | 226.40 | 226.40 | -0.70% | 2,170,076 |
| Aug 29, 2025 | 229.00 | 232.20 | 227.40 | 228.00 | 228.00 | - | 3,502,365 |
| Aug 28, 2025 | 229.00 | 231.20 | 226.60 | 228.00 | 228.00 | -0.44% | 2,437,664 |
| Aug 27, 2025 | 228.40 | 231.60 | 225.80 | 229.00 | 229.00 | -0.35% | 2,639,548 |
| Aug 26, 2025 | 231.20 | 233.80 | 229.00 | 229.80 | 229.80 | -0.17% | 3,102,162 |
| Aug 22, 2025 | 227.60 | 231.80 | 227.40 | 230.20 | 230.20 | 0.26% | 10,673,131 |
| Aug 21, 2025 | 225.60 | 232.00 | 225.60 | 229.60 | 229.60 | 1.95% | 2,331,759 |
| Aug 20, 2025 | 223.60 | 226.40 | 220.40 | 225.20 | 225.20 | 0.54% | 1,928,040 |
| Aug 19, 2025 | 225.00 | 227.42 | 223.20 | 224.00 | 224.00 | -0.09% | 1,673,715 |
| Aug 18, 2025 | 228.40 | 229.60 | 223.00 | 224.20 | 224.20 | -1.84% | 13,153,756 |
| Aug 15, 2025 | 225.80 | 231.65 | 225.40 | 228.40 | 228.40 | 0.79% | 8,529,217 |