Harbour Energy plc (LON:HBR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 268.00
-12.00 (-4.29%)
Nov 5, 2026, 5:06 PM GMT
Harbour Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 280.00 | 280.20 | 266.40 | 268.00 | 268.00 | -4.29% | 18,106,015 |
| Nov 4, 2026 | 288.80 | 291.80 | 279.40 | 280.00 | 280.00 | -3.11% | 9,725,308 |
| Nov 3, 2026 | 294.20 | 295.20 | 282.40 | 289.00 | 289.00 | -1.90% | 4,663,684 |
| Nov 2, 2026 | 304.00 | 304.20 | 289.20 | 294.60 | 294.60 | -4.35% | 10,424,204 |
| Oct 30, 2026 | 307.00 | 311.20 | 306.00 | 308.00 | 308.00 | 0.46% | 3,519,008 |
| Oct 29, 2026 | 303.60 | 310.00 | 302.00 | 306.60 | 306.60 | 0.33% | 4,323,379 |
| Oct 28, 2026 | 305.00 | 309.00 | 302.80 | 305.60 | 305.60 | 0.20% | 3,457,997 |
| Oct 27, 2026 | 304.80 | 310.00 | 301.60 | 305.00 | 305.00 | 0.07% | 3,969,444 |
| Oct 26, 2026 | 296.20 | 305.00 | 295.00 | 304.80 | 304.80 | 1.46% | 7,242,288 |
| Oct 23, 2026 | 299.80 | 303.80 | 298.80 | 300.40 | 300.40 | 1.97% | 5,799,365 |
| Oct 22, 2026 | 298.80 | 302.29 | 293.40 | 294.60 | 294.60 | - | 4,947,970 |
| Oct 21, 2026 | 300.60 | 304.00 | 294.60 | 294.60 | 294.60 | -0.27% | 4,060,547 |
| Oct 20, 2026 | 297.60 | 303.20 | 292.58 | 295.40 | 295.40 | -0.34% | 5,457,393 |
| Oct 19, 2026 | 298.80 | 300.20 | 293.50 | 296.40 | 296.40 | 0.95% | 4,036,315 |
| Oct 16, 2026 | 284.80 | 297.40 | 283.80 | 293.60 | 293.60 | 2.16% | 3,366,742 |
| Oct 15, 2026 | 295.20 | 296.40 | 285.00 | 287.40 | 287.40 | -3.10% | 7,497,065 |
| Oct 14, 2026 | 292.00 | 297.80 | 291.60 | 296.60 | 296.60 | 1.64% | 5,964,670 |
| Oct 13, 2026 | 290.00 | 294.20 | 287.60 | 291.80 | 291.80 | 0.41% | 3,984,138 |
| Oct 12, 2026 | 278.80 | 292.60 | 277.20 | 290.60 | 290.60 | 3.27% | 7,752,532 |
| Oct 9, 2026 | 275.00 | 284.00 | 273.20 | 281.40 | 281.40 | 0.93% | 6,179,690 |
| Oct 8, 2026 | 274.80 | 280.40 | 273.00 | 278.80 | 278.80 | 3.72% | 6,949,044 |
| Oct 7, 2026 | 271.20 | 274.00 | 267.00 | 268.80 | 268.80 | 0.45% | 2,133,151 |
| Oct 6, 2026 | 267.80 | 273.80 | 266.20 | 267.60 | 267.60 | -1.98% | 2,687,823 |
| Oct 5, 2026 | 272.60 | 277.20 | 269.60 | 273.00 | 273.00 | 1.41% | 5,952,325 |
| Oct 2, 2026 | 274.00 | 276.20 | 266.20 | 269.20 | 269.20 | -2.53% | 4,275,540 |
| Oct 1, 2026 | 263.80 | 276.40 | 258.60 | 276.20 | 276.20 | 5.02% | 9,924,408 |
| Sep 30, 2026 | 260.80 | 265.20 | 257.60 | 263.00 | 263.00 | 0.54% | 5,058,503 |
| Sep 29, 2026 | 268.00 | 269.80 | 261.00 | 261.60 | 261.60 | -3.61% | 2,970,668 |
| Sep 28, 2026 | 269.60 | 273.40 | 267.90 | 271.40 | 271.40 | 1.42% | 5,589,070 |
| Sep 25, 2026 | 275.20 | 276.20 | 266.80 | 267.60 | 267.60 | -4.63% | 4,792,316 |
| 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 | 266.70 | 273.60 | 273.60 | 1.41% | 2,939,384 |
| Sep 22, 2026 | 271.80 | 275.00 | 260.60 | 269.80 | 269.80 | -0.52% | 5,700,080 |
| Sep 21, 2026 | 276.60 | 281.20 | 271.20 | 271.20 | 271.20 | -3.35% | 4,979,562 |
| Sep 18, 2026 | 276.40 | 282.00 | 272.60 | 280.60 | 280.60 | 3.39% | 21,736,903 |
| Sep 17, 2026 | 276.60 | 276.80 | 270.00 | 271.40 | 271.40 | -0.66% | 15,692,045 |
| Sep 16, 2026 | 281.00 | 284.00 | 273.20 | 273.20 | 273.20 | -2.57% | 6,221,468 |
| Sep 15, 2026 | 280.00 | 281.80 | 273.00 | 280.40 | 280.40 | 0.14% | 5,521,424 |
| Sep 14, 2026 | 277.00 | 282.40 | 276.00 | 280.00 | 280.00 | 2.71% | 6,626,296 |
| Sep 11, 2026 | 271.00 | 275.20 | 268.00 | 272.60 | 272.60 | -1.87% | 9,470,458 |
| Sep 10, 2026 | 279.40 | 285.30 | 276.80 | 277.80 | 277.80 | 1.17% | 4,624,373 |
| 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% | 4,709,694 |
| Sep 7, 2026 | 263.00 | 266.60 | 259.00 | 263.00 | 263.00 | 1.62% | 2,590,869 |
| Sep 4, 2026 | 258.00 | 261.60 | 256.20 | 258.80 | 258.80 | 0.86% | 4,656,298 |
| 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% | 5,174,730 |
| Sep 1, 2026 | 255.00 | 259.20 | 252.00 | 254.60 | 254.60 | 1.43% | 4,361,978 |
| Aug 28, 2026 | 252.00 | 254.80 | 249.60 | 251.00 | 251.00 | 0.56% | 3,941,219 |
| Aug 27, 2026 | 249.00 | 254.80 | 247.40 | 249.60 | 249.60 | -0.08% | 3,377,621 |