Harbour Energy plc (LON:HBR)
London · Delayed Price · Currency is GBP · Price in GBX 246.00
+2.00 (0.82%)
Aug 14, 2026, 5:02 PM GMT
Harbour Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 246.40 | 248.60 | 244.40 | 246.00 | 246.00 | 0.82% | 2,846,649 |
| Aug 13, 2026 | 247.20 | 249.80 | 240.20 | 244.00 | 244.00 | -1.23% | 4,452,599 |
| Aug 12, 2026 | 250.40 | 257.80 | 250.40 | 253.00 | 247.04 | -1.56% | 2,872,842 |
| Aug 11, 2026 | 256.20 | 259.40 | 255.00 | 257.00 | 250.95 | 2.31% | 3,641,737 |
| Aug 10, 2026 | 245.00 | 254.20 | 244.20 | 251.20 | 245.28 | 2.36% | 4,184,652 |
| Aug 7, 2026 | 247.20 | 254.80 | 242.22 | 245.40 | 239.62 | 0.74% | 9,740,308 |
| Aug 6, 2026 | 241.60 | 250.60 | 235.20 | 243.60 | 237.86 | 4.91% | 6,417,464 |
| Aug 5, 2026 | 238.60 | 239.60 | 230.20 | 232.20 | 226.73 | -1.69% | 4,460,482 |
| Aug 4, 2026 | 239.80 | 246.20 | 232.40 | 236.20 | 230.64 | -1.50% | 8,118,419 |
| Aug 3, 2026 | 234.40 | 239.80 | 230.60 | 239.80 | 234.15 | 0.17% | 2,651,795 |
| Jul 31, 2026 | 236.00 | 241.00 | 234.00 | 239.40 | 233.76 | 1.61% | 2,703,124 |
| Jul 30, 2026 | 242.80 | 244.80 | 235.60 | 235.60 | 230.05 | -1.92% | 10,339,548 |
| Jul 29, 2026 | 239.60 | 243.00 | 233.60 | 240.20 | 234.54 | 4.34% | 3,735,740 |
| Jul 28, 2026 | 239.00 | 241.00 | 230.20 | 230.20 | 224.78 | -4.72% | 5,095,924 |
| Jul 27, 2026 | 245.40 | 248.00 | 239.60 | 241.60 | 235.91 | -5.70% | 7,315,362 |
| Jul 24, 2026 | 261.00 | 262.00 | 255.60 | 256.20 | 250.16 | -2.36% | 3,372,416 |
| Jul 23, 2026 | 255.40 | 263.00 | 254.20 | 262.40 | 256.22 | 4.13% | 5,540,498 |
| Jul 22, 2026 | 245.00 | 252.40 | 243.40 | 252.00 | 246.06 | 3.70% | 4,585,324 |
| Jul 21, 2026 | 235.40 | 243.80 | 235.40 | 243.00 | 237.28 | 3.23% | 3,693,691 |
| Jul 20, 2026 | 239.20 | 242.40 | 229.45 | 235.40 | 229.85 | 0.86% | 4,088,348 |
| Jul 17, 2026 | 225.40 | 236.60 | 223.49 | 233.40 | 227.90 | 3.37% | 4,341,483 |
| Jul 16, 2026 | 224.20 | 226.20 | 221.20 | 225.80 | 220.48 | 0.89% | 2,886,729 |
| Jul 15, 2026 | 230.00 | 233.00 | 223.80 | 223.80 | 218.53 | -2.61% | 3,708,146 |
| Jul 14, 2026 | 231.00 | 231.60 | 226.80 | 229.80 | 224.39 | 2.59% | 5,552,165 |
| Jul 13, 2026 | 222.40 | 225.80 | 221.20 | 224.00 | 218.72 | 2.75% | 4,723,593 |
| Jul 10, 2026 | 218.00 | 225.00 | 216.60 | 218.00 | 212.86 | -0.18% | 4,156,397 |
| Jul 9, 2026 | 220.60 | 224.80 | 218.40 | 218.40 | 213.25 | -2.33% | 5,131,509 |
| Jul 8, 2026 | 224.00 | 226.80 | 216.80 | 223.60 | 218.33 | 3.71% | 9,270,881 |
| Jul 7, 2026 | 212.40 | 216.80 | 211.40 | 215.60 | 210.52 | 1.22% | 13,318,425 |
| Jul 6, 2026 | 214.00 | 215.60 | 209.00 | 213.00 | 207.98 | -0.56% | 3,893,236 |
| Jul 3, 2026 | 221.00 | 223.40 | 205.00 | 214.20 | 209.15 | -1.38% | 61,990,979 |
| Jul 2, 2026 | 213.20 | 218.80 | 211.04 | 217.20 | 212.08 | 2.36% | 4,587,588 |
| Jul 1, 2026 | 214.80 | 216.20 | 210.80 | 212.20 | 207.20 | -1.30% | 3,555,245 |
| Jun 30, 2026 | 214.20 | 217.00 | 212.40 | 215.00 | 209.93 | -0.09% | 4,574,231 |
| Jun 29, 2026 | 220.00 | 225.40 | 215.20 | 215.20 | 210.13 | -1.74% | 5,377,343 |
| Jun 26, 2026 | 222.00 | 222.80 | 218.20 | 219.00 | 213.84 | -1.44% | 3,797,804 |
| Jun 25, 2026 | 224.20 | 226.20 | 220.60 | 222.20 | 216.97 | -2.20% | 4,555,293 |
| Jun 24, 2026 | 238.20 | 238.20 | 225.00 | 227.20 | 221.85 | -4.05% | 3,200,702 |
| Jun 23, 2026 | 239.60 | 242.20 | 236.80 | 236.80 | 231.22 | -1.58% | 6,388,156 |
| Jun 22, 2026 | 242.60 | 242.60 | 239.00 | 240.60 | 234.93 | 0.84% | 5,812,983 |
| Jun 19, 2026 | 238.60 | 241.00 | 235.20 | 238.60 | 232.98 | 2.84% | 21,397,270 |
| Jun 18, 2026 | 239.00 | 240.40 | 230.60 | 232.00 | 226.53 | -3.57% | 5,434,655 |
| Jun 17, 2026 | 246.00 | 246.00 | 239.20 | 240.60 | 234.93 | -1.88% | 3,665,635 |
| Jun 16, 2026 | 251.00 | 251.00 | 241.00 | 245.20 | 239.42 | -2.15% | 5,512,875 |
| Jun 15, 2026 | 251.60 | 253.69 | 247.00 | 250.60 | 244.70 | -2.94% | 4,997,733 |
| Jun 12, 2026 | 258.40 | 263.40 | 253.60 | 258.20 | 252.12 | -3.30% | 5,321,960 |
| Jun 11, 2026 | 268.00 | 274.60 | 267.00 | 267.00 | 260.71 | 0.07% | 5,496,874 |
| Jun 10, 2026 | 256.00 | 267.60 | 251.40 | 266.80 | 260.51 | 3.89% | 7,275,855 |
| Jun 9, 2026 | 267.80 | 270.20 | 256.80 | 256.80 | 250.75 | -4.39% | 5,886,128 |
| Jun 8, 2026 | 272.20 | 304.20 | 266.60 | 268.60 | 262.27 | -0.15% | 5,329,448 |