Harworth Group plc (LON:HWG)
London · Delayed Price · Currency is GBP · Price in GBX 176.00
+0.50 (0.28%)
Aug 22, 2025, 4:35 PM BST
Harworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 177.50 | 177.50 | 172.50 | 176.50 | 176.50 | 0.57% | 60,546 |
| Aug 21, 2025 | 175.00 | 176.50 | 173.00 | 175.50 | 175.50 | 1.15% | 66,947 |
| Aug 20, 2025 | 174.58 | 176.50 | 171.00 | 173.50 | 173.50 | -0.57% | 129,041 |
| Aug 19, 2025 | 175.84 | 178.00 | 174.50 | 174.50 | 174.50 | -1.97% | 76,245 |
| Aug 18, 2025 | 178.00 | 181.00 | 175.50 | 178.00 | 178.00 | -1.11% | 218,123 |
| Aug 15, 2025 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | -0.83% | 98,168 |
| Aug 14, 2025 | 183.00 | 183.00 | 181.00 | 181.50 | 181.50 | - | 100,850 |
| Aug 13, 2025 | 183.00 | 183.00 | 178.00 | 181.50 | 181.50 | 0.28% | 125,837 |
| Aug 12, 2025 | 181.50 | 183.00 | 180.67 | 181.00 | 181.00 | - | 146,999 |
| Aug 11, 2025 | 178.00 | 182.50 | 178.00 | 181.00 | 181.00 | -0.55% | 135,898 |
| Aug 8, 2025 | 191.00 | 191.00 | 178.00 | 182.00 | 182.00 | -3.96% | 231,504 |
| Aug 7, 2025 | 190.00 | 190.01 | 187.75 | 189.50 | 189.50 | - | 326,626 |
| Aug 6, 2025 | 187.50 | 189.50 | 187.00 | 189.50 | 189.50 | 1.61% | 328,210 |
| Aug 5, 2025 | 186.50 | 187.00 | 180.00 | 186.50 | 186.50 | -0.27% | 299,852 |
| Aug 4, 2025 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1.08% | 1,387,690 |
| Aug 1, 2025 | 189.91 | 190.50 | 185.00 | 185.00 | 185.00 | -2.12% | 499,131 |
| Jul 31, 2025 | 185.00 | 190.00 | 185.00 | 189.00 | 189.00 | 0.27% | 870,529 |
| Jul 30, 2025 | 186.00 | 189.08 | 186.00 | 188.50 | 188.50 | -0.53% | 109,957 |
| Jul 29, 2025 | 187.00 | 189.50 | 186.00 | 189.50 | 189.50 | 1.34% | 219,875 |
| Jul 28, 2025 | 184.84 | 187.00 | 183.00 | 187.00 | 187.00 | 1.08% | 75,835 |
| Jul 25, 2025 | 182.50 | 186.00 | 180.28 | 185.00 | 185.00 | 1.37% | 95,502 |
| Jul 24, 2025 | 182.00 | 183.00 | 180.50 | 182.50 | 182.50 | - | 64,047 |
| Jul 23, 2025 | 183.50 | 184.00 | 181.00 | 182.50 | 182.50 | -0.54% | 81,498 |
| Jul 22, 2025 | 183.50 | 183.50 | 178.73 | 183.50 | 183.50 | 0.55% | 114,483 |
| Jul 21, 2025 | 184.90 | 185.50 | 179.00 | 182.50 | 182.50 | -1.35% | 108,421 |
| Jul 18, 2025 | 186.45 | 188.50 | 181.47 | 185.00 | 185.00 | 1.37% | 188,681 |
| Jul 17, 2025 | 184.83 | 190.50 | 182.50 | 182.50 | 182.50 | -1.08% | 150,422 |
| Jul 16, 2025 | 189.50 | 189.50 | 184.50 | 184.50 | 184.50 | -1.86% | 448,433 |
| Jul 15, 2025 | 189.00 | 189.50 | 185.50 | 188.00 | 188.00 | - | 95,742 |
| Jul 14, 2025 | 187.50 | 188.50 | 187.00 | 188.00 | 188.00 | 0.27% | 83,101 |
| Jul 11, 2025 | 189.50 | 189.50 | 186.02 | 187.50 | 187.50 | 0.27% | 189,054 |
| Jul 10, 2025 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -0.53% | 332,147 |
| Jul 9, 2025 | 189.13 | 190.00 | 188.00 | 188.00 | 188.00 | - | 265,321 |
| Jul 8, 2025 | 189.00 | 189.00 | 187.00 | 188.00 | 188.00 | 0.53% | 230,155 |
| Jul 7, 2025 | 185.64 | 187.75 | 185.00 | 187.00 | 187.00 | 1.08% | 131,793 |
| Jul 4, 2025 | 185.68 | 187.50 | 184.50 | 185.00 | 185.00 | -0.27% | 128,490 |
| Jul 3, 2025 | 183.50 | 187.00 | 183.50 | 185.50 | 185.50 | 0.54% | 636,976 |
| Jul 2, 2025 | 186.00 | 187.00 | 184.00 | 184.50 | 184.50 | -0.54% | 588,025 |
| Jul 1, 2025 | 183.00 | 186.50 | 180.00 | 185.50 | 185.50 | 3.06% | 333,885 |
| Jun 30, 2025 | 180.00 | 180.00 | 178.50 | 180.00 | 180.00 | 0.28% | 227,764 |
| Jun 27, 2025 | 177.00 | 179.50 | 177.00 | 179.50 | 179.50 | 1.70% | 186,221 |
| Jun 26, 2025 | 174.00 | 176.50 | 173.50 | 176.50 | 176.50 | 1.73% | 118,982 |
| Jun 25, 2025 | 173.27 | 174.50 | 171.00 | 173.50 | 173.50 | -0.86% | 177,076 |
| Jun 24, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 0.29% | 205,922 |
| Jun 23, 2025 | 177.00 | 177.00 | 172.00 | 174.50 | 174.50 | 1.75% | 1,550,338 |
| Jun 20, 2025 | 173.50 | 173.50 | 169.11 | 171.50 | 171.50 | 0.59% | 1,389,826 |
| Jun 19, 2025 | 171.87 | 172.50 | 170.50 | 170.50 | 170.50 | -1.45% | 72,899 |
| Jun 18, 2025 | 177.00 | 177.00 | 170.00 | 173.00 | 173.00 | 1.17% | 174,094 |
| Jun 17, 2025 | 175.00 | 178.00 | 170.00 | 171.00 | 171.00 | -2.56% | 201,056 |
| Jun 16, 2025 | 174.62 | 178.00 | 173.50 | 175.50 | 175.50 | -0.28% | 150,926 |