Harworth Group plc (LON:HWG)
London · Delayed Price · Currency is GBP · Price in GBX 164.50
-0.50 (-0.30%)
At close: Jan 22, 2026
Harworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 164.80 | 165.00 | 163.50 | 164.50 | 164.50 | -0.30% | 162,511 |
| Jan 21, 2026 | 162.50 | 168.00 | 162.50 | 165.00 | 165.00 | - | 61,566 |
| Jan 20, 2026 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | - | 68,527 |
| Jan 19, 2026 | 166.00 | 168.00 | 164.50 | 165.00 | 165.00 | -0.30% | 172,538 |
| Jan 16, 2026 | 169.00 | 169.00 | 164.00 | 165.50 | 165.50 | -0.30% | 100,808 |
| Jan 15, 2026 | 166.66 | 168.00 | 165.00 | 166.00 | 166.00 | 0.61% | 57,898 |
| Jan 14, 2026 | 167.50 | 168.00 | 164.00 | 165.00 | 165.00 | -0.90% | 75,245 |
| Jan 13, 2026 | 167.00 | 169.00 | 164.00 | 166.50 | 166.50 | -1.48% | 43,205 |
| Jan 12, 2026 | 163.50 | 169.00 | 163.50 | 169.00 | 169.00 | 1.50% | 78,494 |
| Jan 9, 2026 | 166.00 | 168.00 | 163.50 | 166.50 | 166.50 | -0.89% | 124,013 |
| Jan 8, 2026 | 170.00 | 170.50 | 167.00 | 168.00 | 168.00 | -1.47% | 145,788 |
| Jan 7, 2026 | 167.00 | 170.50 | 167.00 | 170.50 | 170.50 | 1.49% | 28,228 |
| Jan 6, 2026 | 165.00 | 170.00 | 165.00 | 168.00 | 168.00 | 1.82% | 117,484 |
| Jan 5, 2026 | 170.50 | 170.50 | 165.00 | 165.00 | 165.00 | - | 100,563 |
| Jan 2, 2026 | 165.00 | 167.50 | 165.00 | 165.00 | 165.00 | -1.20% | 42,133 |
| Dec 31, 2025 | 162.50 | 168.00 | 164.50 | 167.00 | 167.00 | -0.30% | 122,047 |
| Dec 30, 2025 | 168.50 | 168.50 | 166.50 | 167.50 | 167.50 | 0.60% | 38,249 |
| Dec 29, 2025 | 162.76 | 166.50 | 163.50 | 166.50 | 166.50 | 1.83% | 70,923 |
| Dec 24, 2025 | 163.75 | 166.50 | 163.50 | 163.50 | 163.50 | -0.91% | 60,801 |
| Dec 23, 2025 | 164.50 | 165.84 | 163.50 | 165.00 | 165.00 | 0.30% | 51,890 |
| Dec 22, 2025 | 164.00 | 165.00 | 164.00 | 164.50 | 164.50 | 0.30% | 64,213 |
| Dec 19, 2025 | 168.00 | 168.00 | 162.00 | 164.00 | 164.00 | 0.31% | 133,399 |
| Dec 18, 2025 | 165.00 | 167.50 | 163.00 | 163.50 | 163.50 | -0.30% | 285,555 |
| Dec 17, 2025 | 163.00 | 164.50 | 162.00 | 164.00 | 164.00 | 0.92% | 79,280 |
| Dec 16, 2025 | 162.50 | 165.00 | 162.33 | 162.50 | 162.50 | - | 189,361 |
| Dec 15, 2025 | 163.50 | 164.00 | 162.00 | 162.50 | 162.50 | -0.31% | 172,257 |
| Dec 12, 2025 | 164.50 | 164.50 | 161.50 | 163.00 | 163.00 | -0.31% | 133,063 |
| Dec 11, 2025 | 161.33 | 164.00 | 161.50 | 163.50 | 163.50 | 1.87% | 151,114 |
| Dec 10, 2025 | 162.00 | 164.50 | 160.50 | 160.50 | 160.50 | -1.83% | 140,249 |
| Dec 9, 2025 | 160.00 | 163.50 | 160.00 | 163.50 | 163.50 | 0.93% | 158,414 |
| Dec 8, 2025 | 160.00 | 164.50 | 160.00 | 162.00 | 162.00 | -0.61% | 215,516 |
| Dec 5, 2025 | 162.00 | 164.50 | 160.66 | 163.00 | 163.00 | 0.93% | 167,706 |
| Dec 4, 2025 | 163.50 | 163.50 | 161.50 | 161.50 | 161.50 | -0.92% | 305,057 |
| Dec 3, 2025 | 163.00 | 163.50 | 162.50 | 163.00 | 163.00 | 0.31% | 166,990 |
| Dec 2, 2025 | 163.00 | 165.00 | 162.50 | 162.50 | 162.50 | - | 128,144 |
| Dec 1, 2025 | 161.50 | 165.00 | 161.25 | 162.50 | 162.50 | 0.31% | 976,264 |
| Nov 28, 2025 | 162.50 | 164.00 | 160.50 | 162.00 | 162.00 | 0.31% | 116,026 |
| Nov 27, 2025 | 162.50 | 164.00 | 160.50 | 161.50 | 161.50 | 0.62% | 438,553 |
| Nov 26, 2025 | 163.00 | 163.00 | 159.50 | 160.50 | 160.50 | -0.93% | 1,317,569 |
| Nov 25, 2025 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 0.62% | 176,240 |
| Nov 24, 2025 | 161.00 | 162.00 | 159.50 | 161.00 | 161.00 | 0.63% | 669,516 |
| Nov 21, 2025 | 160.50 | 160.50 | 159.50 | 160.00 | 160.00 | -0.31% | 207,638 |
| Nov 20, 2025 | 160.50 | 161.50 | 158.99 | 160.50 | 160.50 | 0.31% | 166,887 |
| Nov 19, 2025 | 160.00 | 162.00 | 159.50 | 160.00 | 160.00 | - | 196,331 |
| Nov 18, 2025 | 160.50 | 166.50 | 159.35 | 160.00 | 160.00 | -0.62% | 566,243 |
| Nov 17, 2025 | 161.50 | 165.00 | 160.50 | 161.00 | 161.00 | -0.31% | 150,954 |
| Nov 14, 2025 | 161.50 | 162.50 | 160.00 | 161.50 | 161.50 | -0.31% | 294,121 |
| Nov 13, 2025 | 165.00 | 167.00 | 162.00 | 162.00 | 162.00 | -1.22% | 232,435 |
| Nov 12, 2025 | 166.50 | 169.00 | 164.00 | 164.00 | 164.00 | -1.20% | 281,365 |
| Nov 11, 2025 | 164.50 | 166.70 | 164.50 | 166.00 | 166.00 | 1.22% | 259,148 |