Harbour Energy plc (LON:HBR)
London · Delayed Price · Currency is GBP · Price in GBX 256.20
-6.20 (-2.36%)
Jul 24, 2026, 4:48 PM GMT
Harbour Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 261.00 | 261.80 | 255.60 | 256.20 | 256.20 | -2.36% | 3,372,350 |
| Jul 23, 2026 | 255.40 | 262.80 | 255.00 | 262.40 | 262.40 | 4.13% | 5,540,420 |
| Jul 22, 2026 | 245.00 | 252.40 | 244.00 | 252.00 | 252.00 | 3.70% | 4,585,279 |
| Jul 21, 2026 | 235.40 | 243.40 | 235.40 | 243.00 | 243.00 | 3.23% | 3,629,915 |
| Jul 20, 2026 | 229.45 | 242.20 | 231.20 | 235.40 | 235.40 | 0.86% | 4,088,322 |
| Jul 17, 2026 | 223.49 | 236.60 | 224.60 | 233.40 | 233.40 | 3.37% | 4,341,433 |
| Jul 16, 2026 | 224.20 | 226.20 | 221.20 | 225.80 | 225.80 | 0.89% | 2,886,704 |
| Jul 15, 2026 | 230.00 | 233.00 | 223.80 | 223.80 | 223.80 | -2.61% | 3,696,417 |
| Jul 14, 2026 | 231.00 | 231.20 | 226.80 | 229.80 | 229.80 | 2.59% | 5,552,095 |
| Jul 13, 2026 | 222.40 | 225.80 | 221.20 | 224.00 | 224.00 | 2.75% | 4,723,593 |
| Jul 10, 2026 | 218.00 | 225.00 | 216.60 | 218.00 | 218.00 | -0.18% | 4,156,397 |
| Jul 9, 2026 | 220.60 | 224.40 | 218.40 | 218.40 | 218.40 | -2.33% | 5,131,419 |
| Jul 8, 2026 | 224.00 | 226.80 | 216.80 | 223.60 | 223.60 | 3.71% | 9,270,881 |
| Jul 7, 2026 | 212.40 | 216.80 | 211.40 | 215.60 | 215.60 | 1.22% | 4,677,639 |
| Jul 6, 2026 | 214.00 | 214.20 | 209.20 | 213.00 | 213.00 | -0.56% | 3,893,182 |
| Jul 3, 2026 | 221.00 | 223.40 | 205.00 | 214.20 | 214.20 | -1.38% | 61,990,979 |
| Jul 2, 2026 | 213.20 | 218.60 | 211.20 | 217.20 | 217.20 | 2.36% | 4,587,524 |
| Jul 1, 2026 | 214.80 | 216.00 | 211.00 | 212.20 | 212.20 | -1.30% | 3,490,853 |
| Jun 30, 2026 | 214.20 | 217.00 | 212.40 | 215.00 | 215.00 | -0.09% | 4,574,167 |
| Jun 29, 2026 | 220.00 | 223.60 | 215.20 | 215.20 | 215.20 | -1.74% | 5,376,880 |
| Jun 26, 2026 | 222.00 | 222.60 | 218.40 | 219.00 | 219.00 | -1.44% | 3,792,802 |
| Jun 25, 2026 | 224.20 | 225.80 | 220.60 | 222.20 | 222.20 | -2.20% | 4,555,275 |
| Jun 24, 2026 | 238.20 | 238.20 | 225.00 | 227.20 | 227.20 | -4.05% | 3,196,916 |
| Jun 23, 2026 | 239.60 | 242.20 | 236.80 | 236.80 | 236.80 | -1.58% | 6,388,156 |
| Jun 22, 2026 | 242.60 | 242.60 | 239.00 | 240.60 | 240.60 | 0.84% | 5,812,983 |
| Jun 19, 2026 | 238.60 | 241.00 | 235.20 | 238.60 | 238.60 | 2.84% | 21,397,270 |
| Jun 18, 2026 | 239.00 | 240.00 | 230.60 | 232.00 | 232.00 | -3.57% | 5,434,515 |
| Jun 17, 2026 | 246.00 | 246.00 | 239.40 | 240.60 | 240.60 | -1.88% | 3,665,623 |
| Jun 16, 2026 | 251.00 | 251.00 | 241.00 | 245.20 | 245.20 | -2.15% | 5,512,771 |
| Jun 15, 2026 | 251.60 | 251.60 | 247.00 | 250.60 | 250.60 | -2.94% | 4,997,238 |
| 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 |