Harworth Group plc (LON:HWG)
London · Delayed Price · Currency is GBP · Price in GBX 160.50
-0.50 (-0.31%)
At close: Feb 11, 2026
Harworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |