Harworth Group plc (LON:HWG)
London · Delayed Price · Currency is GBP · Price in GBX 165.00
-2.00 (-1.20%)
Mar 12, 2026, 4:35 PM GMT
Harworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 173.00 | 178.00 | 178.00 | 2.59% | 133,359 |
| 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% | 173,999 |
| 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 | 164.80 | 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 |