Harworth Group plc (LON:HWG)
London · Delayed Price · Currency is GBP · Price in GBX 129.00
+3.20 (2.54%)
Jun 4, 2026, 4:35 PM GMT
Harworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 126.20 | 129.80 | 125.80 | 129.00 | 129.00 | 2.54% | 135,558 |
| Jun 3, 2026 | 127.80 | 127.80 | 123.20 | 125.80 | 125.80 | 3.11% | 178,817 |
| Jun 2, 2026 | 122.00 | 123.20 | 120.40 | 122.00 | 122.00 | 1.16% | 238,900 |
| Jun 1, 2026 | 120.40 | 124.80 | 119.40 | 120.60 | 120.60 | -1.47% | 248,867 |
| May 29, 2026 | 126.80 | 126.80 | 118.40 | 122.40 | 122.40 | 0.49% | 247,288 |
| May 28, 2026 | 121.81 | 122.40 | 119.00 | 121.80 | 121.80 | -1.77% | 237,646 |
| May 27, 2026 | 127.40 | 129.60 | 124.00 | 124.00 | 124.00 | -1.12% | 259,325 |
| May 26, 2026 | 125.60 | 128.20 | 122.79 | 125.40 | 125.40 | 0.16% | 147,917 |
| May 22, 2026 | 128.00 | 129.80 | 125.20 | 125.20 | 125.20 | -0.63% | 135,982 |
| May 21, 2026 | 123.40 | 128.00 | 122.60 | 126.00 | 126.00 | 1.61% | 123,696 |
| May 20, 2026 | 121.40 | 126.00 | 120.00 | 124.00 | 124.00 | 1.14% | 190,452 |
| May 19, 2026 | 125.00 | 126.40 | 122.40 | 122.60 | 122.60 | -1.76% | 317,018 |
| May 18, 2026 | 133.60 | 133.60 | 124.80 | 124.80 | 124.80 | -2.65% | 152,973 |
| May 15, 2026 | 123.80 | 129.80 | 123.80 | 128.20 | 128.20 | 1.58% | 162,529 |
| May 14, 2026 | 129.20 | 131.00 | 125.80 | 126.20 | 126.20 | -2.62% | 239,297 |
| May 13, 2026 | 130.20 | 138.00 | 126.73 | 129.60 | 129.60 | -0.31% | 617,996 |
| May 12, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.11% | 286,721 |
| May 11, 2026 | 135.00 | 138.80 | 132.80 | 132.80 | 132.80 | -3.07% | 373,700 |
| May 8, 2026 | 135.40 | 139.10 | 135.15 | 137.00 | 137.00 | 0.59% | 346,820 |
| May 7, 2026 | 139.00 | 140.60 | 136.20 | 136.20 | 136.20 | -2.30% | 264,258 |
| May 6, 2026 | 137.20 | 139.40 | 135.00 | 139.40 | 139.40 | 2.35% | 216,331 |
| May 5, 2026 | 133.00 | 136.20 | 131.24 | 136.20 | 136.20 | 0.89% | 532,111 |
| May 1, 2026 | 135.80 | 135.80 | 134.20 | 135.00 | 135.00 | 1.35% | 144,885 |
| Apr 30, 2026 | 128.42 | 134.20 | 131.80 | 133.20 | 133.20 | 0.91% | 141,726 |
| Apr 29, 2026 | 133.00 | 135.80 | 131.00 | 132.00 | 132.00 | - | 306,410 |
| Apr 28, 2026 | 133.80 | 137.00 | 132.00 | 132.00 | 132.00 | -1.64% | 361,971 |
| Apr 27, 2026 | 139.60 | 139.60 | 133.13 | 134.20 | 134.20 | -1.18% | 323,171 |
| Apr 24, 2026 | 138.00 | 138.48 | 132.27 | 135.80 | 135.80 | -1.59% | 351,632 |
| Apr 23, 2026 | 144.80 | 144.80 | 136.60 | 138.00 | 138.00 | -2.65% | 179,199 |
| Apr 22, 2026 | 147.00 | 147.00 | 143.00 | 143.00 | 141.76 | -2.72% | 399,850 |
| Apr 21, 2026 | 150.00 | 153.60 | 147.00 | 147.00 | 145.73 | -2.00% | 99,891 |
| Apr 20, 2026 | 152.00 | 153.40 | 150.00 | 150.00 | 148.70 | -0.66% | 34,083 |
| Apr 17, 2026 | 149.20 | 155.20 | 148.00 | 151.00 | 149.69 | 2.03% | 192,479 |
| Apr 16, 2026 | 146.00 | 148.80 | 146.00 | 148.00 | 146.72 | 1.37% | 89,664 |
| Apr 15, 2026 | 147.20 | 150.00 | 145.60 | 146.00 | 144.74 | -0.27% | 109,924 |
| Apr 14, 2026 | 145.00 | 149.00 | 144.53 | 146.40 | 145.13 | 1.67% | 167,644 |
| Apr 13, 2026 | 145.80 | 153.60 | 144.00 | 144.00 | 142.75 | -2.17% | 282,475 |
| Apr 10, 2026 | 148.40 | 153.80 | 145.20 | 147.20 | 145.93 | -0.81% | 182,872 |
| Apr 9, 2026 | 148.00 | 153.20 | 145.20 | 148.40 | 147.12 | -1.85% | 182,567 |
| Apr 8, 2026 | 145.60 | 152.00 | 145.60 | 151.20 | 149.89 | 5.73% | 261,494 |
| Apr 7, 2026 | 143.20 | 146.20 | 141.39 | 143.00 | 141.76 | 0.35% | 288,933 |
| Apr 2, 2026 | 147.00 | 147.50 | 142.50 | 142.50 | 141.27 | -2.40% | 211,835 |
| Apr 1, 2026 | 150.00 | 153.50 | 146.00 | 146.00 | 144.74 | -0.34% | 110,788 |
| Mar 31, 2026 | 151.00 | 151.00 | 146.50 | 146.50 | 145.23 | -0.34% | 209,487 |
| Mar 30, 2026 | 149.00 | 152.50 | 146.69 | 147.00 | 145.73 | -2.97% | 305,778 |
| Mar 27, 2026 | 155.50 | 155.50 | 151.50 | 151.50 | 150.19 | -2.57% | 163,445 |
| Mar 26, 2026 | 155.00 | 156.50 | 152.50 | 155.50 | 154.15 | - | 68,790 |
| Mar 25, 2026 | 155.00 | 156.00 | 151.50 | 155.50 | 154.15 | 1.97% | 104,487 |
| Mar 24, 2026 | 156.00 | 157.58 | 152.50 | 152.50 | 151.18 | -2.87% | 124,411 |
| Mar 23, 2026 | 153.00 | 157.50 | 146.66 | 157.00 | 155.64 | 1.95% | 504,891 |