Harworth Group plc (LON:HWG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 191.00
+5.00 (2.69%)
Nov 2, 2026, 4:35 PM GMT
Harworth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 186.00 | 191.00 | 184.80 | 191.00 | 191.00 | 2.69% | 63,231 |
| Oct 30, 2026 | 188.20 | 192.00 | 186.00 | 186.00 | 186.00 | -0.21% | 92,495 |
| Oct 29, 2026 | 190.00 | 205.00 | 186.40 | 186.40 | 186.40 | -9.95% | 394,561 |
| Oct 28, 2026 | 192.00 | 207.00 | 187.00 | 207.00 | 207.00 | 7.14% | 173,075 |
| Oct 27, 2026 | 191.40 | 193.20 | 185.80 | 193.20 | 193.20 | 3.87% | 134,783 |
| Oct 26, 2026 | 187.00 | 191.40 | 185.00 | 186.00 | 186.00 | -1.38% | 252,668 |
| Oct 23, 2026 | 188.00 | 189.60 | 186.20 | 188.60 | 188.60 | 0.96% | 357,552 |
| Oct 22, 2026 | 186.00 | 190.00 | 185.00 | 186.80 | 186.80 | 0.97% | 239,770 |
| Oct 21, 2026 | 191.40 | 191.40 | 184.94 | 185.00 | 185.00 | -1.60% | 58,130,721 |
| Oct 20, 2026 | 186.60 | 191.40 | 186.40 | 188.00 | 188.00 | 0.86% | 565,255 |
| Oct 19, 2026 | 186.00 | 190.40 | 186.00 | 186.40 | 186.40 | -0.32% | 3,152,594 |
| Oct 16, 2026 | 186.00 | 188.00 | 186.00 | 187.00 | 187.00 | - | 188,004 |
| Oct 15, 2026 | 179.00 | 188.00 | 179.00 | 187.00 | 187.00 | - | 420,983 |
| Oct 14, 2026 | 185.20 | 187.80 | 185.20 | 187.00 | 187.00 | - | 72,710 |
| Oct 13, 2026 | 186.00 | 187.60 | 186.00 | 187.00 | 187.00 | - | 183,882 |
| Oct 12, 2026 | 186.00 | 187.60 | 186.00 | 187.00 | 187.00 | - | 3,973,524 |
| Oct 9, 2026 | 177.80 | 187.20 | 177.80 | 187.00 | 187.00 | - | 962,966 |
| Oct 8, 2026 | 187.40 | 187.40 | 186.40 | 187.00 | 187.00 | - | 1,091,994 |
| Oct 7, 2026 | 187.00 | 189.26 | 187.00 | 187.00 | 187.00 | - | 359,146 |
| Oct 6, 2026 | 187.00 | 187.80 | 186.60 | 187.00 | 187.00 | - | 696,834 |
| Oct 5, 2026 | 187.40 | 187.40 | 186.85 | 187.00 | 187.00 | - | 437,221 |
| Oct 2, 2026 | 188.80 | 191.00 | 186.60 | 187.00 | 187.00 | - | 4,277,112 |
| Oct 1, 2026 | 187.00 | 188.40 | 185.60 | 187.00 | 187.00 | - | 1,861,742 |
| Sep 30, 2026 | 183.00 | 191.00 | 183.00 | 187.00 | 187.00 | - | 3,527,715 |
| Sep 29, 2026 | 186.20 | 187.60 | 186.20 | 187.00 | 187.00 | 0.21% | 15,749,115 |
| Sep 28, 2026 | 186.40 | 187.40 | 186.20 | 186.60 | 186.60 | -0.21% | 4,173,274 |
| Sep 25, 2026 | 187.00 | 195.00 | 186.00 | 187.00 | 187.00 | 5.06% | 110,947,437 |
| Sep 24, 2026 | 177.60 | 184.80 | 177.60 | 178.00 | 178.00 | 0.33% | 102,657 |
| Sep 23, 2026 | 177.60 | 179.80 | 177.60 | 178.00 | 177.41 | -0.11% | 147,037 |
| Sep 22, 2026 | 185.00 | 185.00 | 177.60 | 178.20 | 177.61 | 0.34% | 525,151 |
| Sep 21, 2026 | 177.60 | 185.00 | 177.60 | 177.60 | 177.01 | - | 891,087 |
| Sep 18, 2026 | 178.40 | 181.40 | 177.40 | 177.60 | 177.01 | -0.45% | 710,638 |
| Sep 17, 2026 | 175.00 | 179.40 | 175.00 | 178.40 | 177.81 | 1.83% | 1,199,500 |
| Sep 16, 2026 | 176.20 | 179.80 | 175.00 | 175.20 | 174.62 | -0.91% | 532,196 |
| Sep 15, 2026 | 174.40 | 177.60 | 174.20 | 176.80 | 176.21 | 0.45% | 555,944 |
| Sep 14, 2026 | 175.60 | 180.00 | 174.00 | 176.00 | 175.42 | -0.23% | 1,004,694 |
| Sep 11, 2026 | 174.80 | 178.80 | 174.20 | 176.40 | 175.81 | 0.23% | 948,934 |
| Sep 10, 2026 | 176.60 | 178.60 | 171.60 | 176.00 | 175.42 | 0.57% | 604,024 |
| Sep 9, 2026 | 176.80 | 180.00 | 175.00 | 175.00 | 174.42 | -0.91% | 285,829 |
| Sep 8, 2026 | 176.80 | 178.00 | 175.40 | 176.60 | 176.01 | 0.68% | 332,996 |
| Sep 7, 2026 | 180.00 | 180.00 | 175.20 | 175.40 | 174.82 | -0.34% | 371,468 |
| Sep 4, 2026 | 176.00 | 180.00 | 176.00 | 176.00 | 175.42 | -0.11% | 542,450 |
| Sep 3, 2026 | 177.00 | 179.80 | 175.00 | 176.20 | 175.61 | 0.69% | 134,219 |
| Sep 2, 2026 | 176.60 | 179.60 | 175.00 | 175.00 | 174.42 | -0.91% | 121,855 |
| Sep 1, 2026 | 175.00 | 180.00 | 175.00 | 176.60 | 176.01 | -0.11% | 711,090 |
| Aug 28, 2026 | 180.00 | 180.00 | 176.80 | 176.80 | 176.21 | -1.78% | 211,863 |
| Aug 27, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 179.40 | 1.12% | 91,611 |
| Aug 26, 2026 | 178.60 | 179.80 | 178.00 | 178.00 | 177.41 | - | 117,604 |
| Aug 25, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 177.41 | -1.11% | 73,314 |
| Aug 24, 2026 | 179.20 | 181.00 | 178.00 | 180.00 | 179.40 | -0.44% | 112,818 |