Harworth Group plc (LON:HWG)
London · Delayed Price · Currency is GBP · Price in GBX 168.00
+1.00 (0.60%)
Oct 24, 2025, 4:35 PM BST
Harworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 168.00 | 168.00 | 164.50 | 168.00 | 168.00 | 0.60% | 123,875 |
| Oct 23, 2025 | 165.50 | 168.00 | 165.50 | 167.00 | 167.00 | 0.60% | 351,188 |
| Oct 22, 2025 | 166.50 | 166.50 | 162.50 | 166.00 | 166.00 | 2.47% | 562,039 |
| Oct 21, 2025 | 161.10 | 165.50 | 161.10 | 162.00 | 162.00 | - | 1,132,948 |
| Oct 20, 2025 | 162.00 | 164.50 | 160.50 | 162.00 | 162.00 | 0.31% | 420,353 |
| Oct 17, 2025 | 163.00 | 166.50 | 160.50 | 161.50 | 161.50 | -1.22% | 746,226 |
| Oct 16, 2025 | 161.00 | 164.00 | 161.00 | 163.50 | 163.50 | 0.93% | 137,860 |
| Oct 15, 2025 | 164.25 | 164.53 | 162.00 | 162.00 | 162.00 | -0.61% | 361,575 |
| Oct 14, 2025 | 162.00 | 164.50 | 162.00 | 163.00 | 163.00 | 0.31% | 141,393 |
| Oct 13, 2025 | 159.00 | 163.50 | 158.00 | 162.50 | 162.50 | 1.88% | 276,624 |
| Oct 10, 2025 | 163.85 | 167.00 | 159.50 | 159.50 | 159.50 | -1.85% | 177,487 |
| Oct 9, 2025 | 164.90 | 168.00 | 162.50 | 162.50 | 162.50 | -0.91% | 287,017 |
| Oct 8, 2025 | 167.50 | 167.50 | 163.50 | 164.00 | 164.00 | - | 158,817 |
| Oct 7, 2025 | 167.00 | 168.65 | 164.00 | 164.00 | 164.00 | -1.50% | 172,537 |
| Oct 6, 2025 | 170.00 | 174.00 | 166.50 | 166.50 | 166.50 | -1.19% | 204,358 |
| Oct 3, 2025 | 170.00 | 174.50 | 168.50 | 168.50 | 168.50 | -0.59% | 239,383 |
| Oct 2, 2025 | 174.00 | 174.00 | 169.50 | 169.50 | 169.50 | -0.59% | 256,832 |
| Oct 1, 2025 | 175.00 | 175.00 | 170.00 | 170.50 | 170.50 | 0.29% | 1,309,707 |
| Sep 30, 2025 | 169.00 | 170.00 | 168.50 | 170.00 | 170.00 | 0.59% | 275,900 |
| Sep 29, 2025 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 0.60% | 125,660 |
| Sep 26, 2025 | 169.00 | 170.50 | 168.00 | 168.00 | 168.00 | -0.88% | 165,186 |
| Sep 25, 2025 | 171.00 | 174.50 | 169.50 | 169.50 | 169.50 | -0.88% | 169,073 |
| Sep 24, 2025 | 175.00 | 175.00 | 170.50 | 171.00 | 170.46 | -0.29% | 224,083 |
| Sep 23, 2025 | 170.00 | 174.00 | 170.00 | 171.50 | 170.96 | -0.58% | 180,744 |
| Sep 22, 2025 | 168.50 | 172.50 | 168.50 | 172.50 | 171.96 | 2.68% | 322,540 |
| Sep 19, 2025 | 173.24 | 174.00 | 168.00 | 168.00 | 167.47 | -2.33% | 1,054,279 |
| Sep 18, 2025 | 171.00 | 174.00 | 171.00 | 172.00 | 171.46 | 0.58% | 223,954 |
| Sep 17, 2025 | 171.50 | 172.73 | 171.00 | 171.00 | 170.46 | 0.59% | 114,729 |
| Sep 16, 2025 | 171.00 | 172.76 | 170.00 | 170.00 | 169.47 | - | 333,587 |
| Sep 15, 2025 | 169.60 | 171.50 | 169.50 | 170.00 | 169.47 | 0.29% | 120,848 |
| Sep 12, 2025 | 169.00 | 170.50 | 169.00 | 169.50 | 168.97 | - | 193,942 |
| Sep 11, 2025 | 167.00 | 169.50 | 167.00 | 169.50 | 168.97 | 1.50% | 184,017 |
| Sep 10, 2025 | 172.00 | 172.50 | 162.50 | 167.00 | 166.47 | -1.47% | 277,815 |
| Sep 9, 2025 | 175.00 | 175.00 | 168.50 | 169.50 | 168.97 | -2.59% | 125,436 |
| Sep 8, 2025 | 176.45 | 177.50 | 173.00 | 174.00 | 173.45 | - | 143,606 |
| Sep 5, 2025 | 174.20 | 175.45 | 173.00 | 174.00 | 173.45 | - | 37,774 |
| Sep 4, 2025 | 172.00 | 175.50 | 172.00 | 174.00 | 173.45 | -0.57% | 209,327 |
| Sep 3, 2025 | 174.00 | 176.00 | 173.50 | 175.00 | 174.45 | 0.86% | 130,853 |
| Sep 2, 2025 | 178.00 | 178.00 | 173.50 | 173.50 | 172.95 | -0.86% | 229,204 |
| Sep 1, 2025 | 177.00 | 177.00 | 172.50 | 175.00 | 174.45 | -0.57% | 74,487 |
| Aug 29, 2025 | 174.78 | 177.00 | 174.00 | 176.00 | 175.44 | - | 1,040,383 |
| Aug 28, 2025 | 174.50 | 178.00 | 174.00 | 176.00 | 175.44 | -0.56% | 31,388 |
| Aug 27, 2025 | 171.50 | 178.00 | 171.50 | 177.00 | 176.44 | 0.85% | 76,596 |
| Aug 26, 2025 | 173.00 | 176.50 | 173.00 | 175.50 | 174.94 | -0.28% | 342,267 |
| Aug 22, 2025 | 177.50 | 177.50 | 172.50 | 176.00 | 175.44 | 0.28% | 122,333 |
| Aug 21, 2025 | 175.00 | 176.50 | 173.00 | 175.50 | 174.94 | 1.15% | 66,947 |
| Aug 20, 2025 | 174.58 | 176.50 | 171.00 | 173.50 | 172.95 | -0.57% | 129,041 |
| Aug 19, 2025 | 175.84 | 178.00 | 174.50 | 174.50 | 173.95 | -1.97% | 76,245 |
| Aug 18, 2025 | 178.00 | 181.00 | 175.50 | 178.00 | 177.44 | -1.11% | 218,123 |
| Aug 15, 2025 | 183.00 | 183.00 | 180.00 | 180.00 | 179.43 | -0.83% | 98,168 |