Harbour Energy plc (LON:HBR)
London · Delayed Price · Currency is GBP · Price in GBX 299.80
-1.00 (-0.33%)
May 20, 2026, 12:59 PM GMT
Harbour Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 303.80 | 304.40 | 297.60 | 303.00 | - | 0.73% | 208,015 |
| May 19, 2026 | 302.20 | 306.40 | 300.00 | 300.80 | 300.80 | -0.73% | 5,492,191 |
| May 18, 2026 | 297.80 | 305.20 | 295.80 | 303.00 | 303.00 | 2.57% | 6,052,987 |
| May 15, 2026 | 290.00 | 296.00 | 289.40 | 295.40 | 295.40 | 2.07% | 4,427,497 |
| May 14, 2026 | 281.40 | 289.40 | 280.80 | 289.40 | 289.40 | 2.05% | 2,602,743 |
| May 13, 2026 | 284.40 | 290.00 | 282.00 | 283.60 | 283.60 | -0.84% | 3,028,196 |
| May 12, 2026 | 285.00 | 290.60 | 281.60 | 286.00 | 286.00 | 1.42% | 4,354,105 |
| May 11, 2026 | 280.40 | 285.40 | 279.60 | 282.00 | 282.00 | 0.93% | 5,005,458 |
| May 8, 2026 | 279.80 | 282.00 | 274.00 | 279.40 | 279.40 | -0.43% | 5,577,025 |
| May 7, 2026 | 285.00 | 286.80 | 275.00 | 280.60 | 280.60 | 0.36% | 8,891,580 |
| May 6, 2026 | 287.00 | 289.38 | 273.40 | 279.60 | 279.60 | -4.77% | 6,519,921 |
| May 5, 2026 | 299.00 | 300.20 | 290.00 | 293.60 | 293.60 | 0.20% | 4,435,365 |
| May 1, 2026 | 290.40 | 298.00 | 290.20 | 293.00 | 293.00 | - | 1,996,128 |
| Apr 30, 2026 | 297.00 | 300.60 | 291.20 | 293.00 | 293.00 | 0.34% | 3,222,068 |
| Apr 29, 2026 | 289.40 | 293.00 | 287.00 | 292.00 | 292.00 | 1.25% | 1,923,136 |
| Apr 28, 2026 | 287.80 | 296.20 | 284.60 | 288.40 | 288.40 | 1.19% | 3,639,830 |
| Apr 27, 2026 | 289.40 | 291.20 | 284.40 | 285.00 | 285.00 | -0.42% | 5,657,734 |
| Apr 24, 2026 | 292.20 | 297.00 | 285.00 | 286.20 | 286.20 | -0.63% | 4,432,219 |
| Apr 23, 2026 | 288.40 | 292.80 | 286.20 | 288.00 | 288.00 | 0.56% | 3,693,964 |
| Apr 22, 2026 | 276.40 | 287.20 | 274.20 | 286.40 | 286.40 | 3.47% | 9,557,135 |
| Apr 21, 2026 | 272.00 | 276.80 | 269.60 | 276.80 | 276.80 | 1.62% | 4,280,534 |
| Apr 20, 2026 | 271.00 | 279.41 | 267.80 | 272.40 | 272.40 | 4.29% | 5,764,604 |
| Apr 17, 2026 | 274.80 | 283.20 | 256.38 | 261.20 | 261.20 | -4.67% | 7,505,037 |
| Apr 16, 2026 | 266.80 | 274.40 | 266.20 | 274.00 | 274.00 | 2.01% | 4,285,468 |
| Apr 15, 2026 | 273.40 | 281.66 | 267.20 | 268.60 | 268.60 | -1.90% | 8,937,243 |
| Apr 14, 2026 | 282.00 | 282.40 | 273.80 | 273.80 | 273.80 | -3.25% | 4,100,443 |
| Apr 13, 2026 | 283.60 | 288.80 | 279.94 | 283.00 | 283.00 | 1.95% | 36,052,090 |
| Apr 10, 2026 | 273.00 | 279.80 | 270.60 | 277.60 | 277.60 | 0.65% | 7,101,848 |
| Apr 9, 2026 | 271.40 | 276.60 | 270.00 | 275.80 | 275.80 | 1.40% | 5,364,707 |
| Apr 8, 2026 | 266.00 | 292.91 | 261.80 | 272.00 | 266.02 | -6.14% | 11,691,060 |
| Apr 7, 2026 | 290.00 | 297.00 | 289.05 | 289.80 | 283.43 | 1.12% | 9,945,726 |
| Apr 2, 2026 | 290.00 | 296.80 | 284.80 | 286.60 | 280.30 | -0.42% | 12,317,170 |
| Apr 1, 2026 | 289.60 | 291.80 | 282.00 | 287.80 | 281.47 | -4.00% | 7,538,434 |
| Mar 31, 2026 | 297.60 | 304.60 | 293.20 | 299.80 | 293.21 | 0.07% | 17,173,130 |
| Mar 30, 2026 | 290.20 | 300.80 | 288.20 | 299.60 | 293.01 | 2.74% | 4,751,918 |
| Mar 27, 2026 | 279.00 | 293.40 | 272.80 | 291.60 | 285.19 | -2.80% | 26,780,420 |
| Mar 26, 2026 | 295.80 | 303.40 | 294.22 | 300.00 | 293.40 | 2.11% | 14,470,530 |
| Mar 25, 2026 | 290.40 | 297.20 | 282.20 | 293.80 | 287.34 | -0.07% | 4,905,203 |
| Mar 24, 2026 | 286.20 | 295.20 | 284.00 | 294.00 | 287.54 | 3.96% | 8,799,153 |
| Mar 23, 2026 | 291.60 | 303.40 | 277.80 | 282.80 | 276.58 | -6.48% | 12,858,960 |
| Mar 20, 2026 | 308.00 | 310.40 | 291.20 | 302.40 | 295.75 | -5.14% | 12,372,610 |
| Mar 19, 2026 | 299.20 | 321.00 | 297.20 | 318.80 | 311.79 | 9.33% | 20,793,540 |
| Mar 18, 2026 | 286.60 | 295.80 | 281.40 | 291.60 | 285.19 | 3.33% | 7,590,405 |
| Mar 17, 2026 | 270.00 | 297.35 | 268.00 | 282.20 | 276.00 | -3.02% | 11,286,210 |
| Mar 16, 2026 | 291.40 | 300.60 | 287.40 | 291.00 | 284.60 | 0.62% | 4,668,282 |
| Mar 13, 2026 | 282.40 | 291.40 | 279.80 | 289.20 | 282.84 | 3.06% | 6,457,750 |
| Mar 12, 2026 | 272.00 | 284.20 | 256.83 | 280.60 | 274.43 | 3.85% | 19,392,900 |
| Mar 11, 2026 | 255.00 | 270.20 | 251.40 | 270.20 | 264.26 | -4.66% | 74,540,070 |
| Mar 10, 2026 | 283.80 | 288.60 | 276.40 | 283.40 | 277.17 | -3.08% | 9,920,869 |
| Mar 9, 2026 | 296.00 | 300.60 | 291.60 | 292.40 | 285.97 | 1.32% | 8,067,336 |