Harworth Group plc (LON:HWG)
London · Delayed Price · Currency is GBP · Price in GBX 177.60
-0.80 (-0.45%)
Sep 18, 2026, 4:35 PM GMT
Harworth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 178.40 | 179.40 | 177.40 | 177.60 | 177.60 | -0.45% | 710,639 |
| Sep 17, 2026 | 175.00 | 179.40 | 175.00 | 178.40 | 178.40 | 1.83% | 1,069,001 |
| Sep 16, 2026 | 176.20 | 179.80 | 175.00 | 175.20 | 175.20 | -0.90% | 532,196 |
| Sep 15, 2026 | 174.40 | 177.00 | 174.40 | 176.80 | 176.80 | 0.45% | 555,943 |
| Sep 14, 2026 | 175.60 | 180.00 | 173.95 | 176.00 | 176.00 | -0.23% | 1,004,694 |
| Sep 11, 2026 | 174.80 | 178.80 | 174.20 | 176.40 | 176.40 | 0.23% | 948,934 |
| Sep 10, 2026 | 176.60 | 178.60 | 171.60 | 176.00 | 176.00 | 0.57% | 604,024 |
| Sep 9, 2026 | 178.50 | 176.80 | 175.00 | 175.00 | 175.00 | -0.91% | 185,829 |
| Sep 8, 2026 | 176.80 | 177.96 | 175.37 | 176.60 | 176.60 | 0.68% | 232,996 |
| Sep 7, 2026 | 180.00 | 180.00 | 175.20 | 175.40 | 175.40 | -0.34% | 371,468 |
| Sep 4, 2026 | 176.00 | 180.00 | 176.00 | 176.00 | 176.00 | -0.11% | 442,450 |
| Sep 3, 2026 | 177.00 | 179.80 | 175.00 | 176.20 | 176.20 | 0.69% | 134,219 |
| Sep 2, 2026 | 176.60 | 178.00 | 175.00 | 175.00 | 175.00 | -0.91% | 121,854 |
| Sep 1, 2026 | 175.00 | 180.00 | 175.00 | 176.60 | 176.60 | -0.11% | 711,090 |
| 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 |