Harbour Energy plc (LON:HBR)
London · Delayed Price · Currency is GBP · Price in GBX 253.40
+9.60 (3.94%)
At close: Feb 27, 2026
Harbour Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 247.40 | 252.20 | 243.00 | 251.00 | - | 2.95% | 2,234,818 |
| 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 | 230.00 | 242.40 | 242.40 | 6.32% | 6,033,211 |
| 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% | 1,470,204 |
| Feb 20, 2026 | 229.40 | 230.20 | 225.20 | 226.20 | 226.20 | -0.96% | 2,883,037 |
| Feb 19, 2026 | 225.80 | 230.60 | 225.40 | 228.40 | 228.40 | 2.33% | 6,536,765 |
| Feb 18, 2026 | 220.20 | 223.20 | 218.80 | 223.20 | 223.20 | 2.01% | 1,447,239 |
| 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 | 222.20 | 217.40 | 222.20 | 222.20 | 1.93% | 1,793,119 |
| 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 | - | 2,526,336 |
| Feb 10, 2026 | 228.80 | 229.80 | 222.20 | 224.40 | 224.40 | -1.32% | 1,923,066 |
| Feb 9, 2026 | 229.00 | 229.20 | 225.40 | 227.40 | 227.40 | -0.35% | 1,191,844 |
| Feb 6, 2026 | 226.20 | 228.80 | 220.00 | 228.20 | 228.20 | 2.15% | 1,961,469 |
| Feb 5, 2026 | 224.80 | 229.80 | 219.80 | 223.40 | 223.40 | -0.80% | 2,600,778 |
| Feb 4, 2026 | 224.80 | 227.60 | 222.60 | 225.20 | 225.20 | -1.75% | 2,609,927 |
| Feb 3, 2026 | 231.40 | 231.40 | 224.00 | 229.20 | 229.20 | 0.97% | 2,295,391 |
| Feb 2, 2026 | 226.00 | 227.84 | 221.80 | 227.00 | 227.00 | -2.41% | 7,712,825 |
| Jan 30, 2026 | 233.80 | 234.80 | 227.20 | 232.60 | 232.60 | -1.11% | 3,712,870 |
| Jan 29, 2026 | 230.00 | 242.80 | 230.00 | 235.20 | 235.20 | 4.26% | 7,751,692 |
| Jan 28, 2026 | 219.40 | 226.40 | 219.40 | 225.60 | 225.60 | 4.93% | 6,832,417 |
| Jan 27, 2026 | 213.60 | 216.40 | 210.40 | 215.00 | 215.00 | 0.66% | 2,087,801 |
| Jan 26, 2026 | 212.00 | 216.20 | 211.80 | 213.60 | 213.60 | 0.85% | 2,818,450 |
| 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 | 222.00 | 212.60 | 222.00 | 222.00 | 2.97% | 3,281,424 |
| Jan 20, 2026 | 210.00 | 215.60 | 207.80 | 215.60 | 215.60 | 2.37% | 2,167,329 |
| 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% | 3,011,648 |
| Jan 15, 2026 | 210.60 | 210.80 | 203.00 | 207.60 | 207.60 | -1.42% | 2,761,125 |
| Jan 14, 2026 | 202.40 | 210.60 | 201.40 | 210.60 | 210.60 | 4.26% | 3,677,956 |
| Jan 13, 2026 | 198.20 | 202.60 | 195.30 | 202.00 | 202.00 | 2.07% | 3,802,397 |
| Jan 12, 2026 | 192.30 | 197.90 | 192.20 | 197.90 | 197.90 | 3.61% | 3,021,278 |
| Jan 9, 2026 | 189.50 | 193.20 | 189.50 | 191.00 | 191.00 | 2.69% | 3,470,647 |
| Jan 8, 2026 | 187.80 | 187.80 | 182.00 | 186.00 | 186.00 | 0.05% | 4,015,397 |
| Jan 7, 2026 | 192.60 | 195.17 | 185.90 | 185.90 | 185.90 | -3.98% | 6,326,418 |
| Jan 6, 2026 | 201.00 | 204.20 | 193.60 | 193.60 | 193.60 | -1.88% | 5,488,599 |
| Jan 5, 2026 | 200.40 | 204.00 | 195.20 | 197.30 | 197.30 | -1.15% | 4,933,809 |
| Jan 2, 2026 | 201.00 | 202.00 | 197.80 | 199.60 | 199.60 | 1.53% | 2,570,496 |
| Dec 31, 2025 | 198.20 | 198.30 | 196.00 | 196.60 | 196.60 | -0.81% | 1,549,284 |
| Dec 30, 2025 | 197.10 | 199.20 | 196.30 | 198.20 | 198.20 | 0.56% | 4,622,799 |
| Dec 29, 2025 | 196.40 | 197.30 | 193.70 | 197.10 | 197.10 | 0.61% | 2,239,988 |
| Dec 24, 2025 | 198.00 | 198.70 | 194.50 | 195.90 | 195.90 | -1.41% | 1,865,184 |
| Dec 23, 2025 | 203.80 | 204.60 | 198.20 | 198.70 | 198.70 | -2.60% | 5,070,144 |
| Dec 22, 2025 | 209.00 | 210.20 | 191.10 | 204.00 | 204.00 | -1.16% | 10,618,732 |
| Dec 19, 2025 | 202.00 | 208.00 | 202.00 | 206.40 | 206.40 | 0.98% | 5,108,304 |
| Dec 18, 2025 | 204.20 | 208.20 | 203.76 | 204.40 | 204.40 | 0.10% | 1,812,129 |
| Dec 17, 2025 | 206.60 | 210.80 | 204.20 | 204.20 | 204.20 | -0.10% | 2,916,850 |