Harbour Energy plc (LON:HBR)
London · Delayed Price · Currency is GBP · Price in GBX 274.62
+2.62 (0.96%)
Apr 9, 2026, 3:04 PM GMT
Harbour Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 271.40 | 276.60 | 270.00 | 274.40 | - | 0.88% | 2,129,778 |
| Apr 8, 2026 | 266.00 | 274.80 | 262.00 | 272.00 | 266.01 | -6.14% | 11,578,622 |
| Apr 7, 2026 | 290.00 | 297.00 | 289.05 | 289.80 | 283.42 | 1.12% | 9,945,726 |
| Apr 2, 2026 | 290.00 | 296.80 | 284.80 | 286.60 | 280.29 | -0.42% | 12,317,170 |
| Apr 1, 2026 | 289.60 | 291.80 | 282.00 | 287.80 | 281.46 | -4.00% | 7,538,434 |
| Mar 31, 2026 | 297.60 | 304.60 | 293.20 | 299.80 | 293.20 | 0.07% | 17,173,130 |
| Mar 30, 2026 | 290.20 | 300.80 | 288.20 | 299.60 | 293.00 | 2.74% | 4,751,918 |
| Mar 27, 2026 | 279.00 | 293.40 | 272.80 | 291.60 | 285.18 | -2.80% | 26,780,420 |
| Mar 26, 2026 | 295.80 | 303.40 | 294.22 | 300.00 | 293.39 | 2.11% | 14,470,530 |
| Mar 25, 2026 | 290.40 | 297.20 | 282.20 | 293.80 | 287.33 | -0.07% | 4,905,203 |
| Mar 24, 2026 | 286.20 | 295.20 | 284.00 | 294.00 | 287.52 | 3.96% | 8,799,153 |
| Mar 23, 2026 | 291.60 | 303.40 | 277.80 | 282.80 | 276.57 | -6.48% | 12,858,960 |
| Mar 20, 2026 | 308.00 | 310.40 | 291.20 | 302.40 | 295.74 | -5.14% | 12,372,610 |
| Mar 19, 2026 | 299.20 | 321.00 | 297.20 | 318.80 | 311.78 | 9.33% | 20,793,540 |
| Mar 18, 2026 | 286.60 | 295.80 | 281.40 | 291.60 | 285.18 | 3.33% | 7,590,405 |
| Mar 17, 2026 | 270.00 | 297.35 | 268.00 | 282.20 | 275.98 | -3.02% | 11,286,210 |
| Mar 16, 2026 | 291.40 | 300.60 | 287.40 | 291.00 | 284.59 | 0.62% | 4,668,282 |
| Mar 13, 2026 | 282.40 | 291.40 | 279.80 | 289.20 | 282.83 | 3.06% | 6,457,750 |
| Mar 12, 2026 | 272.00 | 284.20 | 256.83 | 280.60 | 274.42 | 3.85% | 19,392,900 |
| Mar 11, 2026 | 255.00 | 270.20 | 251.40 | 270.20 | 264.25 | -4.66% | 74,540,070 |
| Mar 10, 2026 | 283.80 | 288.60 | 276.40 | 283.40 | 277.16 | -3.08% | 9,920,869 |
| Mar 9, 2026 | 296.00 | 300.60 | 291.60 | 292.40 | 285.96 | 1.32% | 8,067,336 |
| Mar 6, 2026 | 285.40 | 293.00 | 274.60 | 288.60 | 282.24 | 1.12% | 6,708,545 |
| Mar 5, 2026 | 265.40 | 287.80 | 260.80 | 285.40 | 279.11 | 9.52% | 14,092,080 |
| Mar 4, 2026 | 272.00 | 273.00 | 260.60 | 260.60 | 254.86 | -5.10% | 6,251,802 |
| Mar 3, 2026 | 278.80 | 279.60 | 265.20 | 274.60 | 268.55 | 1.10% | 9,255,826 |
| Mar 2, 2026 | 270.20 | 279.00 | 261.40 | 271.60 | 265.62 | 7.18% | 9,629,793 |
| Feb 27, 2026 | 247.40 | 253.40 | 243.00 | 253.40 | 247.82 | 3.94% | 9,569,518 |
| Feb 26, 2026 | 244.20 | 244.40 | 232.20 | 243.80 | 238.43 | 0.58% | 3,674,766 |
| Feb 25, 2026 | 230.00 | 245.40 | 229.40 | 242.40 | 237.06 | 6.32% | 6,075,594 |
| Feb 24, 2026 | 233.00 | 233.00 | 225.80 | 228.00 | 222.98 | -0.70% | 1,198,747 |
| Feb 23, 2026 | 229.00 | 229.60 | 225.60 | 229.60 | 224.54 | 1.50% | 1,470,289 |
| Feb 20, 2026 | 229.40 | 230.20 | 225.20 | 226.20 | 221.22 | -0.96% | 2,883,360 |
| Feb 19, 2026 | 225.80 | 230.80 | 225.00 | 228.40 | 223.37 | 2.33% | 6,536,966 |
| Feb 18, 2026 | 220.20 | 223.20 | 218.80 | 223.20 | 218.28 | 2.01% | 1,447,456 |
| Feb 17, 2026 | 221.40 | 225.60 | 217.80 | 218.80 | 213.98 | -0.73% | 2,498,444 |
| Feb 16, 2026 | 222.20 | 224.60 | 219.20 | 220.40 | 215.55 | -0.81% | 1,455,983 |
| Feb 13, 2026 | 218.60 | 222.40 | 217.40 | 222.20 | 217.31 | 1.93% | 1,793,309 |
| Feb 12, 2026 | 226.00 | 231.80 | 217.00 | 218.00 | 213.20 | -2.85% | 3,112,950 |
| Feb 11, 2026 | 226.00 | 228.40 | 223.80 | 224.40 | 219.46 | - | 2,526,623 |
| Feb 10, 2026 | 228.80 | 229.80 | 222.20 | 224.40 | 219.46 | -1.32% | 1,923,066 |
| Feb 9, 2026 | 229.00 | 229.40 | 225.19 | 227.40 | 222.39 | -0.35% | 1,192,052 |
| Feb 6, 2026 | 226.20 | 228.80 | 220.00 | 228.20 | 223.17 | 2.15% | 1,961,741 |
| Feb 5, 2026 | 224.80 | 229.80 | 219.80 | 223.40 | 218.48 | -0.80% | 2,600,779 |
| Feb 4, 2026 | 224.80 | 227.80 | 222.40 | 225.20 | 220.24 | -1.75% | 2,617,798 |
| Feb 3, 2026 | 231.40 | 231.40 | 224.00 | 229.20 | 224.15 | 0.97% | 2,295,927 |
| Feb 2, 2026 | 226.00 | 227.84 | 221.80 | 227.00 | 222.00 | -2.41% | 7,712,825 |
| Jan 30, 2026 | 233.80 | 235.40 | 227.20 | 232.60 | 227.48 | -1.11% | 3,713,512 |
| Jan 29, 2026 | 230.00 | 243.00 | 230.00 | 235.20 | 230.02 | 4.26% | 7,752,199 |
| Jan 28, 2026 | 219.40 | 226.80 | 218.80 | 225.60 | 220.63 | 4.93% | 6,832,860 |