Harworth Group plc (LON:HWG)
London · Delayed Price · Currency is GBP · Price in GBX 176.80
-3.20 (-1.78%)
Aug 28, 2026, 5:14 PM GMT
Harworth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 180.00 | 180.00 | 176.80 | 176.80 | 176.80 | -1.78% | 211,863 |
| Aug 27, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.12% | 91,611 |
| Aug 26, 2026 | 178.60 | 179.80 | 178.00 | 178.00 | 178.00 | - | 117,604 |
| Aug 25, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | -1.11% | 73,314 |
| Aug 24, 2026 | 179.20 | 181.00 | 178.00 | 180.00 | 180.00 | -0.44% | 112,818 |
| Aug 21, 2026 | 179.80 | 182.60 | 179.00 | 180.80 | 180.80 | 1.12% | 204,405 |
| Aug 20, 2026 | 180.60 | 185.00 | 178.00 | 178.80 | 178.80 | -1.00% | 115,344 |
| Aug 19, 2026 | 168.00 | 181.90 | 168.00 | 180.60 | 180.60 | 2.50% | 124,842 |
| Aug 18, 2026 | 178.60 | 183.60 | 175.20 | 176.20 | 176.20 | -1.89% | 98,404 |
| Aug 17, 2026 | 175.20 | 184.00 | 175.20 | 179.60 | 179.60 | - | 59,191 |
| Aug 14, 2026 | 181.00 | 181.00 | 178.00 | 179.60 | 179.60 | -0.77% | 98,768 |
| Aug 13, 2026 | 181.00 | 181.00 | 175.40 | 181.00 | 181.00 | 0.56% | 311,325 |
| Aug 12, 2026 | 181.00 | 181.00 | 177.20 | 180.00 | 180.00 | 0.22% | 344,276 |
| Aug 11, 2026 | 178.40 | 181.00 | 177.60 | 179.60 | 179.60 | -0.77% | 181,027 |
| Aug 10, 2026 | 178.20 | 181.00 | 177.70 | 181.00 | 181.00 | - | 1,778,882 |
| Aug 7, 2026 | 178.00 | 181.60 | 173.60 | 181.00 | 181.00 | 1.69% | 1,548,270 |
| Aug 6, 2026 | 173.60 | 178.00 | 170.40 | 178.00 | 178.00 | 23.96% | 4,047,881 |
| Aug 5, 2026 | 135.20 | 147.80 | 135.20 | 143.60 | 143.60 | 6.37% | 403,717 |
| Aug 4, 2026 | 132.00 | 136.20 | 131.40 | 135.00 | 135.00 | 2.43% | 138,737 |
| Aug 3, 2026 | 130.40 | 132.80 | 130.40 | 131.80 | 131.80 | 1.07% | 143,945 |
| Jul 31, 2026 | 130.00 | 132.40 | 128.00 | 130.40 | 130.40 | - | 215,308 |
| Jul 30, 2026 | 130.00 | 130.40 | 128.00 | 130.40 | 130.40 | 1.24% | 86,041 |
| Jul 29, 2026 | 130.00 | 130.00 | 126.40 | 128.80 | 128.80 | - | 140,920 |
| Jul 28, 2026 | 129.80 | 129.80 | 125.20 | 128.80 | 128.80 | 2.71% | 151,785 |
| Jul 27, 2026 | 130.00 | 130.00 | 123.40 | 125.40 | 125.40 | -1.26% | 120,370 |
| Jul 24, 2026 | 127.40 | 130.00 | 124.40 | 127.00 | 127.00 | -0.31% | 239,544 |
| Jul 23, 2026 | 128.20 | 129.80 | 127.20 | 127.40 | 127.40 | -0.78% | 259,054 |
| Jul 22, 2026 | 127.20 | 129.80 | 126.60 | 128.40 | 128.40 | 0.78% | 103,788 |
| Jul 21, 2026 | 125.60 | 128.00 | 125.60 | 127.40 | 127.40 | -0.47% | 57,258 |
| Jul 20, 2026 | 126.40 | 129.80 | 126.40 | 128.00 | 128.00 | 0.16% | 169,152 |
| Jul 17, 2026 | 126.80 | 130.00 | 122.00 | 127.80 | 127.80 | -0.47% | 27,715 |
| Jul 16, 2026 | 125.00 | 129.80 | 123.80 | 128.40 | 128.40 | 1.10% | 258,325 |
| Jul 15, 2026 | 121.80 | 128.40 | 121.80 | 127.00 | 127.00 | 0.16% | 137,857 |
| Jul 14, 2026 | 125.20 | 130.00 | 121.80 | 126.80 | 126.80 | 0.32% | 70,555 |
| Jul 13, 2026 | 124.60 | 126.40 | 121.00 | 126.40 | 126.40 | 0.32% | 322,361 |
| Jul 10, 2026 | 120.20 | 128.60 | 120.20 | 126.00 | 126.00 | 1.12% | 3,642,823 |
| Jul 9, 2026 | 123.60 | 127.60 | 123.60 | 124.60 | 124.60 | 0.16% | 122,983 |
| Jul 8, 2026 | 120.00 | 128.20 | 120.00 | 124.40 | 124.40 | -0.16% | 176,899 |
| Jul 7, 2026 | 126.20 | 129.80 | 124.60 | 124.60 | 124.60 | -1.27% | 111,666 |
| Jul 6, 2026 | 123.20 | 129.40 | 123.20 | 126.20 | 126.20 | -0.47% | 33,314 |
| Jul 3, 2026 | 127.40 | 127.80 | 120.80 | 126.80 | 126.80 | -0.47% | 52,121 |
| Jul 2, 2026 | 121.20 | 128.00 | 120.00 | 127.40 | 127.40 | 4.77% | 1,095,699 |
| Jul 1, 2026 | 122.80 | 128.00 | 119.00 | 121.60 | 121.60 | 1.33% | 140,027 |
| Jun 30, 2026 | 125.60 | 125.80 | 118.20 | 120.00 | 120.00 | -3.54% | 184,130 |
| Jun 29, 2026 | 123.40 | 125.00 | 118.20 | 124.40 | 124.40 | - | 95,097 |
| Jun 26, 2026 | 128.00 | 128.00 | 124.00 | 124.40 | 124.40 | -1.58% | 290,059 |
| Jun 25, 2026 | 119.40 | 127.00 | 119.20 | 126.40 | 126.40 | 4.46% | 443,132 |
| Jun 24, 2026 | 127.40 | 127.40 | 119.60 | 121.00 | 121.00 | 0.33% | 967,895 |
| Jun 23, 2026 | 122.00 | 122.80 | 116.80 | 120.60 | 120.60 | -1.15% | 268,034 |
| Jun 22, 2026 | 122.20 | 127.40 | 122.00 | 122.00 | 122.00 | -2.56% | 116,533 |