Harbour Energy plc (LON:HBR)
London · Delayed Price · Currency is GBP · Price in GBX 258.20
-8.80 (-3.30%)
Jun 12, 2026, 4:47 PM GMT
Harbour Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 258.40 | 263.40 | 254.00 | 258.20 | 258.20 | -3.30% | 5,321,525 |
| Jun 11, 2026 | 268.00 | 274.60 | 267.00 | 267.00 | 267.00 | 0.07% | 5,496,564 |
| Jun 10, 2026 | 256.00 | 267.40 | 251.40 | 266.80 | 266.80 | 3.89% | 7,275,592 |
| Jun 9, 2026 | 267.80 | 270.20 | 256.80 | 256.80 | 256.80 | -4.39% | 5,886,032 |
| Jun 8, 2026 | 304.20 | 277.80 | 266.60 | 268.60 | 268.60 | -0.15% | 5,329,410 |
| Jun 5, 2026 | 277.80 | 278.60 | 268.80 | 269.00 | 269.00 | -3.31% | 2,585,298 |
| Jun 4, 2026 | 281.60 | 283.20 | 275.40 | 278.20 | 278.20 | -1.77% | 2,979,854 |
| Jun 3, 2026 | 284.20 | 290.60 | 279.00 | 283.20 | 283.20 | 1.22% | 10,021,700 |
| Jun 2, 2026 | 279.00 | 281.40 | 272.20 | 279.80 | 279.80 | -0.36% | 18,751,350 |
| Jun 1, 2026 | 265.80 | 280.88 | 265.80 | 280.80 | 280.80 | 7.09% | 9,253,975 |
| May 29, 2026 | 262.40 | 266.60 | 260.00 | 262.20 | 262.20 | -1.13% | 10,851,980 |
| May 28, 2026 | 270.00 | 272.00 | 263.40 | 265.20 | 265.20 | -1.27% | 3,914,318 |
| May 27, 2026 | 276.60 | 279.20 | 264.74 | 268.60 | 268.60 | -3.87% | 4,314,596 |
| May 26, 2026 | 279.20 | 281.60 | 272.00 | 279.40 | 279.40 | -0.88% | 4,443,265 |
| May 25, 2026 | 281.89 | 281.89 | 281.89 | 281.89 | 281.89 | -0.88% | 77,767 |
| May 22, 2026 | 286.00 | 287.88 | 280.00 | 284.40 | 284.40 | -0.97% | 2,993,798 |
| May 21, 2026 | 289.20 | 293.80 | 285.44 | 287.20 | 287.20 | -0.14% | 8,112,256 |
| May 20, 2026 | 303.80 | 304.40 | 287.60 | 287.60 | 287.60 | -4.39% | 10,230,750 |
| May 19, 2026 | 302.20 | 306.40 | 300.00 | 300.80 | 300.80 | -0.73% | 5,492,196 |
| May 18, 2026 | 297.80 | 305.20 | 295.60 | 303.00 | 303.00 | 2.57% | 6,053,706 |
| 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 | 3.68% | 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 |