Harbour Energy plc (LON:HBR)
London · Delayed Price · Currency is GBP · Price in GBX 229.60
+4.40 (1.95%)
Aug 21, 2025, 4:35 PM BST
Harbour Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 223.60 | 226.40 | 220.40 | 225.20 | 225.20 | 0.54% | 1,928,021 |
| 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 |
| Aug 14, 2025 | 230.40 | 231.69 | 224.00 | 226.60 | 226.60 | -4.79% | 2,423,395 |
| Aug 13, 2025 | 238.00 | 239.20 | 234.60 | 238.00 | 228.27 | -0.50% | 5,162,874 |
| Aug 12, 2025 | 232.00 | 239.28 | 230.80 | 239.20 | 229.42 | 3.46% | 2,761,658 |
| Aug 11, 2025 | 225.60 | 234.51 | 225.60 | 231.20 | 221.75 | 1.76% | 3,377,000 |
| Aug 8, 2025 | 225.60 | 231.00 | 222.21 | 227.20 | 217.91 | 2.16% | 30,241,773 |
| Aug 7, 2025 | 232.60 | 246.25 | 218.03 | 222.40 | 213.31 | 8.91% | 10,906,723 |
| Aug 6, 2025 | 199.30 | 204.23 | 196.50 | 204.20 | 195.85 | 3.39% | 2,305,935 |
| Aug 5, 2025 | 195.20 | 201.40 | 193.10 | 197.50 | 189.43 | 2.33% | 1,213,259 |
| Aug 4, 2025 | 192.20 | 195.80 | 190.30 | 193.00 | 185.11 | 0.47% | 3,647,475 |
| Aug 1, 2025 | 199.40 | 200.60 | 192.10 | 192.10 | 184.25 | -3.56% | 1,299,219 |
| Jul 31, 2025 | 200.20 | 203.00 | 197.69 | 199.20 | 191.06 | - | 916,273 |
| Jul 30, 2025 | 203.00 | 206.60 | 197.88 | 199.20 | 191.06 | -1.78% | 1,454,049 |
| Jul 29, 2025 | 202.00 | 206.80 | 201.96 | 202.80 | 194.51 | 0.10% | 1,138,222 |
| Jul 28, 2025 | 200.20 | 202.80 | 198.20 | 202.60 | 194.32 | 1.66% | 1,732,977 |
| Jul 25, 2025 | 204.80 | 204.80 | 197.10 | 199.30 | 191.15 | -0.55% | 1,381,001 |
| Jul 24, 2025 | 199.00 | 204.60 | 196.20 | 200.40 | 192.21 | 0.25% | 1,352,200 |
| Jul 23, 2025 | 197.60 | 200.80 | 197.50 | 199.90 | 191.73 | 1.32% | 1,146,636 |
| Jul 22, 2025 | 197.70 | 199.30 | 196.80 | 197.30 | 189.23 | -0.45% | 1,379,557 |
| Jul 21, 2025 | 199.50 | 201.36 | 196.70 | 198.20 | 190.10 | -0.35% | 1,499,981 |
| Jul 18, 2025 | 199.90 | 202.40 | 197.50 | 198.90 | 190.77 | 0.66% | 855,143 |
| Jul 17, 2025 | 198.00 | 199.80 | 195.60 | 197.60 | 189.52 | -0.65% | 1,279,103 |
| Jul 16, 2025 | 198.90 | 202.20 | 197.80 | 198.90 | 190.77 | -0.65% | 1,249,931 |
| Jul 15, 2025 | 204.60 | 206.60 | 199.80 | 200.20 | 192.02 | -2.44% | 1,283,257 |
| Jul 14, 2025 | 204.00 | 209.80 | 202.80 | 205.20 | 196.81 | 0.10% | 1,561,652 |
| Jul 11, 2025 | 205.40 | 205.40 | 198.60 | 205.00 | 196.62 | 0.69% | 1,007,574 |
| Jul 10, 2025 | 203.80 | 205.80 | 199.90 | 203.60 | 195.28 | 0.30% | 1,102,503 |
| Jul 9, 2025 | 204.00 | 206.80 | 201.20 | 203.00 | 194.70 | 0.40% | 1,346,708 |
| Jul 8, 2025 | 195.00 | 202.80 | 195.00 | 202.20 | 193.93 | 2.48% | 1,370,195 |
| Jul 7, 2025 | 198.70 | 200.80 | 196.20 | 197.30 | 189.23 | -1.30% | 893,022 |
| Jul 4, 2025 | 203.00 | 204.49 | 197.80 | 199.90 | 191.73 | -1.62% | 617,068 |
| Jul 3, 2025 | 201.60 | 204.00 | 199.50 | 203.20 | 194.89 | 1.85% | 1,497,850 |
| Jul 2, 2025 | 196.20 | 200.49 | 194.80 | 199.50 | 191.34 | 2.26% | 3,402,801 |
| Jul 1, 2025 | 196.00 | 198.60 | 192.40 | 195.10 | 187.12 | -0.41% | 1,591,760 |
| Jun 30, 2025 | 201.60 | 202.80 | 195.90 | 195.90 | 187.89 | -3.21% | 2,293,565 |
| Jun 27, 2025 | 200.40 | 204.20 | 200.40 | 202.40 | 194.13 | 0.90% | 1,662,256 |
| Jun 26, 2025 | 193.00 | 202.00 | 193.00 | 200.60 | 192.40 | 2.35% | 1,228,942 |
| Jun 25, 2025 | 197.80 | 203.20 | 186.93 | 196.00 | 187.99 | -0.86% | 2,349,311 |
| Jun 24, 2025 | 187.90 | 198.06 | 180.00 | 197.70 | 189.62 | -4.95% | 7,278,037 |
| Jun 23, 2025 | 207.40 | 214.80 | 206.40 | 208.00 | 199.50 | 1.07% | 5,061,253 |
| Jun 20, 2025 | 211.00 | 213.00 | 204.20 | 205.80 | 197.39 | -2.19% | 8,245,560 |
| Jun 19, 2025 | 206.60 | 213.45 | 205.40 | 210.40 | 201.80 | 1.74% | 3,752,884 |
| Jun 18, 2025 | 210.40 | 211.72 | 205.00 | 206.80 | 198.35 | -1.24% | 1,877,458 |
| Jun 17, 2025 | 209.60 | 217.80 | 207.00 | 209.40 | 200.84 | 2.55% | 5,399,573 |
| Jun 16, 2025 | 209.40 | 212.60 | 203.80 | 204.20 | 195.85 | -1.83% | 2,309,169 |
| Jun 13, 2025 | 203.80 | 212.20 | 202.20 | 208.00 | 199.50 | 4.84% | 5,421,078 |
| Jun 12, 2025 | 198.00 | 202.00 | 196.50 | 198.40 | 190.29 | 0.97% | 2,623,234 |