Harbour Energy plc (LON:HBR)
London · Delayed Price · Currency is GBP · Price in GBX 267.60
-13.00 (-4.63%)
Sep 25, 2026, 4:47 PM GMT
Harbour Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 275.20 | 276.00 | 266.80 | 267.60 | 267.60 | -4.63% | 4,792,311 |
| Sep 24, 2026 | 274.20 | 282.00 | 274.20 | 280.60 | 280.60 | 2.56% | 5,833,023 |
| Sep 23, 2026 | 266.80 | 274.40 | 266.72 | 273.60 | 273.60 | 1.41% | 2,939,384 |
| Sep 22, 2026 | 271.80 | 274.60 | 260.80 | 269.80 | 269.80 | -0.52% | 5,699,986 |
| Sep 21, 2026 | 276.60 | 281.20 | 271.20 | 271.20 | 271.20 | -3.35% | 4,422,095 |
| Sep 18, 2026 | 276.40 | 281.60 | 272.60 | 280.60 | 280.60 | 3.39% | 21,427,967 |
| Sep 17, 2026 | 276.60 | 276.80 | 270.40 | 271.40 | 271.40 | -0.66% | 5,951,006 |
| Sep 16, 2026 | 281.00 | 283.80 | 273.20 | 273.20 | 273.20 | -2.57% | 6,201,446 |
| Sep 15, 2026 | 280.00 | 281.80 | 273.00 | 280.40 | 280.40 | 0.14% | 5,511,468 |
| Sep 14, 2026 | 277.00 | 282.40 | 276.02 | 280.00 | 280.00 | 2.71% | 6,626,296 |
| Sep 11, 2026 | 271.00 | 275.00 | 268.00 | 272.60 | 272.60 | -1.87% | 9,443,308 |
| Sep 10, 2026 | 279.40 | 285.20 | 277.80 | 277.80 | 277.80 | 1.17% | 4,557,343 |
| Sep 9, 2026 | 271.80 | 278.40 | 270.60 | 274.60 | 274.60 | 2.31% | 5,615,017 |
| Sep 8, 2026 | 265.80 | 272.80 | 265.80 | 268.40 | 268.40 | 2.05% | 4,629,808 |
| Sep 7, 2026 | 263.00 | 266.60 | 262.80 | 263.00 | 263.00 | 1.62% | 2,174,879 |
| Sep 4, 2026 | 258.00 | 261.40 | 256.20 | 258.80 | 258.80 | 0.86% | 4,087,005 |
| Sep 3, 2026 | 261.40 | 264.60 | 256.60 | 256.60 | 256.60 | -1.84% | 4,401,096 |
| Sep 2, 2026 | 258.00 | 262.60 | 257.40 | 261.40 | 261.40 | 2.67% | 4,890,772 |
| Sep 1, 2026 | 255.00 | 259.20 | 252.00 | 254.60 | 254.60 | 1.43% | 4,361,978 |
| Aug 28, 2026 | 252.00 | 254.40 | 250.00 | 251.00 | 251.00 | 0.56% | 3,457,138 |
| Aug 27, 2026 | 249.00 | 254.80 | 247.40 | 249.60 | 249.60 | -0.08% | 3,377,621 |
| Aug 26, 2026 | 252.00 | 252.60 | 243.40 | 249.80 | 249.80 | -1.11% | 4,039,358 |
| Aug 25, 2026 | 254.40 | 258.00 | 251.20 | 252.60 | 252.60 | -0.86% | 5,387,228 |
| Aug 24, 2026 | 259.80 | 262.00 | 253.80 | 254.80 | 254.80 | -2.75% | 3,069,543 |
| Aug 21, 2026 | 262.60 | 268.40 | 258.80 | 262.00 | 262.00 | -1.13% | 4,675,763 |
| Aug 20, 2026 | 257.00 | 268.80 | 256.40 | 265.00 | 265.00 | 2.87% | 5,028,094 |
| Aug 19, 2026 | 253.20 | 260.20 | 253.20 | 257.60 | 257.60 | 1.90% | 5,161,477 |
| Aug 18, 2026 | 255.40 | 257.00 | 251.60 | 252.80 | 252.80 | 1.53% | 3,618,480 |
| Aug 17, 2026 | 247.40 | 251.20 | 246.60 | 249.00 | 249.00 | 1.22% | 3,548,979 |
| Aug 14, 2026 | 246.40 | 249.20 | 244.40 | 246.00 | 246.00 | 0.82% | 15,744,078 |
| Aug 13, 2026 | 247.20 | 249.80 | 240.20 | 244.00 | 244.00 | -1.24% | 4,478,849 |
| Aug 12, 2026 | 250.40 | 257.80 | 250.40 | 253.00 | 247.06 | -1.56% | 2,874,597 |
| Aug 11, 2026 | 256.20 | 259.40 | 255.00 | 257.00 | 250.97 | 2.31% | 3,641,737 |
| Aug 10, 2026 | 245.00 | 254.20 | 244.20 | 251.20 | 245.30 | 2.36% | 4,184,652 |
| Aug 7, 2026 | 247.20 | 254.80 | 242.20 | 245.40 | 239.64 | 0.74% | 9,740,308 |
| Aug 6, 2026 | 241.60 | 250.60 | 235.20 | 243.60 | 237.88 | 4.91% | 6,417,464 |
| Aug 5, 2026 | 238.60 | 239.60 | 230.20 | 232.20 | 226.75 | -1.69% | 4,460,482 |
| Aug 4, 2026 | 239.80 | 246.20 | 232.40 | 236.20 | 230.66 | -1.50% | 8,118,419 |
| Aug 3, 2026 | 234.40 | 239.80 | 230.60 | 239.80 | 234.17 | 0.17% | 2,651,795 |
| Jul 31, 2026 | 236.00 | 241.00 | 234.00 | 239.40 | 233.78 | 1.61% | 2,703,124 |
| Jul 30, 2026 | 242.80 | 244.80 | 235.60 | 235.60 | 230.07 | -1.92% | 10,339,548 |
| Jul 29, 2026 | 239.60 | 243.00 | 233.60 | 240.20 | 234.56 | 4.34% | 3,735,740 |
| Jul 28, 2026 | 239.00 | 241.00 | 230.20 | 230.20 | 224.80 | -4.72% | 5,095,924 |
| Jul 27, 2026 | 245.40 | 248.00 | 239.60 | 241.60 | 235.93 | -5.70% | 7,315,362 |
| Jul 24, 2026 | 261.00 | 262.00 | 255.60 | 256.20 | 250.19 | -2.36% | 3,372,416 |
| Jul 23, 2026 | 255.40 | 263.00 | 254.20 | 262.40 | 256.24 | 4.13% | 5,540,498 |
| Jul 22, 2026 | 245.00 | 252.40 | 243.40 | 252.00 | 246.09 | 3.70% | 4,585,324 |
| Jul 21, 2026 | 235.40 | 243.80 | 235.40 | 243.00 | 237.30 | 3.23% | 3,693,691 |
| Jul 20, 2026 | 239.20 | 242.40 | 229.50 | 235.40 | 229.87 | 0.86% | 4,088,348 |
| Jul 17, 2026 | 225.40 | 236.60 | 223.50 | 233.40 | 227.92 | 3.37% | 4,341,483 |