Harbour Energy plc (LON:HBR)
London · Delayed Price · Currency is GBP · Price in GBX 291.00
+3.60 (1.25%)
Oct 16, 2026, 9:29 AM GMT
Harbour Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 284.80 | 292.20 | 284.80 | 291.00 | 291.00 | 1.25% | 298,260 |
| Oct 15, 2026 | 295.20 | 296.20 | 285.00 | 287.40 | 287.40 | -3.10% | 3,758,977 |
| Oct 14, 2026 | 292.00 | 297.60 | 291.80 | 296.60 | 296.60 | 1.64% | 5,963,255 |
| Oct 13, 2026 | 290.00 | 294.00 | 287.60 | 291.80 | 291.80 | 0.41% | 3,984,063 |
| Oct 12, 2026 | 278.80 | 292.40 | 277.20 | 290.60 | 290.60 | 3.27% | 7,752,495 |
| Oct 9, 2026 | 275.00 | 284.00 | 274.40 | 281.40 | 281.40 | 0.93% | 6,179,667 |
| Oct 8, 2026 | 274.80 | 280.20 | 273.20 | 278.80 | 278.80 | 3.72% | 3,023,017 |
| Oct 7, 2026 | 271.20 | 274.00 | 267.00 | 268.80 | 268.80 | 0.45% | 2,118,370 |
| Oct 6, 2026 | 267.80 | 272.40 | 266.20 | 267.60 | 267.60 | -1.98% | 2,687,749 |
| 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 |
| Aug 26, 2026 | 252.00 | 252.60 | 243.40 | 249.80 | 249.80 | -1.11% | 4,039,358 |
| Aug 25, 2026 | 254.40 | 258.00 | 251.20 | 252.60 | 252.60 | -0.86% | 5,387,228 |
| Aug 24, 2026 | 259.80 | 262.00 | 253.80 | 254.80 | 254.80 | -2.75% | 3,069,543 |
| Aug 21, 2026 | 262.60 | 268.40 | 258.80 | 262.00 | 262.00 | -1.13% | 4,675,763 |
| Aug 20, 2026 | 257.00 | 268.80 | 256.40 | 265.00 | 265.00 | 2.87% | 5,028,094 |
| Aug 19, 2026 | 253.20 | 260.20 | 253.20 | 257.60 | 257.60 | 1.90% | 5,161,477 |
| Aug 18, 2026 | 255.40 | 257.00 | 251.60 | 252.80 | 252.80 | 1.53% | 3,618,480 |
| Aug 17, 2026 | 247.40 | 251.20 | 246.60 | 249.00 | 249.00 | 1.22% | 3,548,979 |
| Aug 14, 2026 | 246.40 | 249.20 | 244.40 | 246.00 | 246.00 | 0.82% | 15,744,078 |
| Aug 13, 2026 | 247.20 | 249.80 | 240.20 | 244.00 | 244.00 | -1.24% | 4,478,849 |
| Aug 12, 2026 | 250.40 | 257.80 | 250.40 | 253.00 | 247.06 | -1.56% | 2,874,597 |
| Aug 11, 2026 | 256.20 | 259.40 | 255.00 | 257.00 | 250.97 | 2.31% | 3,641,737 |
| Aug 10, 2026 | 245.00 | 254.20 | 244.20 | 251.20 | 245.30 | 2.36% | 4,184,652 |
| Aug 7, 2026 | 247.20 | 254.80 | 242.20 | 245.40 | 239.64 | 0.74% | 9,740,308 |