Harworth Group plc (LON:HWG)
London · Delayed Price · Currency is GBP · Price in GBX 146.00
-0.50 (-0.34%)
Apr 1, 2026, 4:35 PM GMT
Harworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 150.00 | 153.50 | 146.00 | 146.00 | 146.00 | -0.34% | 110,788 |
| Mar 31, 2026 | 151.00 | 151.00 | 146.50 | 146.50 | 146.50 | -0.34% | 209,487 |
| Mar 30, 2026 | 149.00 | 149.50 | 147.00 | 147.00 | 147.00 | -2.97% | 230,778 |
| Mar 27, 2026 | 155.50 | 155.50 | 151.50 | 151.50 | 151.50 | -2.57% | 163,445 |
| Mar 26, 2026 | 155.00 | 156.50 | 152.50 | 155.50 | 155.50 | - | 68,790 |
| Mar 25, 2026 | 155.00 | 156.00 | 151.50 | 155.50 | 155.50 | 1.97% | 104,487 |
| Mar 24, 2026 | 156.00 | 157.58 | 152.50 | 152.50 | 152.50 | -2.87% | 124,411 |
| Mar 23, 2026 | 153.00 | 157.50 | 146.66 | 157.00 | 157.00 | 1.95% | 504,891 |
| Mar 20, 2026 | 159.00 | 159.00 | 153.50 | 154.00 | 154.00 | -1.91% | 317,398 |
| Mar 19, 2026 | 156.50 | 159.00 | 154.00 | 157.00 | 157.00 | - | 900,688 |
| Mar 18, 2026 | 165.00 | 165.30 | 157.00 | 157.00 | 157.00 | -5.14% | 124,179 |
| Mar 17, 2026 | 169.00 | 171.50 | 165.50 | 165.50 | 165.50 | -3.78% | 142,990 |
| Mar 16, 2026 | 168.00 | 172.00 | 164.00 | 172.00 | 172.00 | 2.69% | 120,887 |
| Mar 13, 2026 | 164.00 | 168.00 | 163.00 | 167.50 | 167.50 | 1.52% | 229,130 |
| Mar 12, 2026 | 168.50 | 168.50 | 164.50 | 165.00 | 165.00 | -1.20% | 56,460 |
| Mar 11, 2026 | 167.00 | 167.00 | 165.50 | 167.00 | 167.00 | -0.30% | 42,857 |
| Mar 10, 2026 | 168.00 | 168.00 | 165.50 | 167.50 | 167.50 | 0.60% | 45,202 |
| Mar 9, 2026 | 166.00 | 168.00 | 165.50 | 166.50 | 166.50 | -0.60% | 299,414 |
| Mar 6, 2026 | 170.50 | 170.50 | 166.50 | 167.50 | 167.50 | -0.30% | 95,770 |
| Mar 5, 2026 | 170.50 | 171.50 | 166.50 | 168.00 | 168.00 | -1.18% | 103,057 |
| Mar 4, 2026 | 170.00 | 172.00 | 167.50 | 170.00 | 170.00 | -0.58% | 54,716 |
| Mar 3, 2026 | 176.50 | 177.00 | 170.00 | 171.00 | 171.00 | -2.84% | 308,020 |
| Mar 2, 2026 | 175.00 | 177.00 | 173.90 | 176.00 | 176.00 | -0.28% | 141,073 |
| Feb 27, 2026 | 173.50 | 178.50 | 173.50 | 176.50 | 176.50 | 1.15% | 139,467 |
| Feb 26, 2026 | 178.00 | 179.50 | 173.50 | 174.50 | 174.50 | -1.97% | 79,720 |
| Feb 25, 2026 | 174.00 | 179.00 | 169.00 | 178.00 | 178.00 | 2.59% | 193,358 |
| Feb 24, 2026 | 170.00 | 173.50 | 168.00 | 173.50 | 173.50 | 2.36% | 159,348 |
| Feb 23, 2026 | 168.00 | 171.50 | 165.27 | 169.50 | 169.50 | 1.80% | 90,082 |
| Feb 20, 2026 | 161.00 | 168.00 | 161.00 | 166.50 | 166.50 | - | 37,183 |
| Feb 19, 2026 | 163.00 | 166.50 | 162.53 | 166.50 | 166.50 | 0.30% | 68,206 |
| Feb 18, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 166.00 | 1.22% | 27,395 |
| Feb 17, 2026 | 161.00 | 164.00 | 158.50 | 164.00 | 164.00 | 2.18% | 43,687 |
| Feb 16, 2026 | 161.00 | 164.00 | 159.25 | 160.50 | 160.50 | - | 128,827 |
| Feb 13, 2026 | 158.00 | 161.00 | 158.00 | 160.50 | 160.50 | 0.31% | 62,437 |
| Feb 12, 2026 | 164.00 | 164.00 | 159.35 | 160.00 | 160.00 | -0.31% | 167,881 |
| Feb 11, 2026 | 162.00 | 162.00 | 160.00 | 160.50 | 160.50 | -0.31% | 103,506 |
| Feb 10, 2026 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | -2.13% | 6,602,738 |
| Feb 9, 2026 | 167.00 | 169.50 | 164.50 | 164.50 | 164.50 | -0.90% | 176,365 |
| Feb 6, 2026 | 162.00 | 166.50 | 160.50 | 166.00 | 166.00 | 2.47% | 285,793 |
| Feb 5, 2026 | 164.50 | 164.50 | 160.50 | 162.00 | 162.00 | -0.31% | 152,689 |
| Feb 4, 2026 | 166.50 | 166.50 | 162.00 | 162.50 | 162.50 | 0.62% | 39,804 |
| Feb 3, 2026 | 162.00 | 166.00 | 160.50 | 161.50 | 161.50 | -0.92% | 511,067 |
| Feb 2, 2026 | 166.50 | 166.50 | 160.00 | 163.00 | 163.00 | -0.61% | 87,698 |
| Jan 30, 2026 | 165.00 | 165.00 | 162.25 | 164.00 | 164.00 | 1.23% | 59,174 |
| Jan 29, 2026 | 163.50 | 165.00 | 162.00 | 162.00 | 162.00 | -0.31% | 103,413 |
| Jan 28, 2026 | 162.50 | 167.50 | 162.50 | 162.50 | 162.50 | -0.91% | 169,582 |
| Jan 27, 2026 | 162.00 | 164.50 | 162.00 | 164.00 | 164.00 | 1.23% | 423,999 |
| Jan 26, 2026 | 162.50 | 167.50 | 162.00 | 162.00 | 162.00 | -2.11% | 117,628 |
| Jan 23, 2026 | 163.50 | 167.00 | 162.50 | 165.50 | 165.50 | 0.61% | 68,404 |
| Jan 22, 2026 | 164.50 | 165.75 | 163.50 | 164.50 | 164.50 | -0.30% | 162,511 |