Harworth Group PLC HWG
LSE · United Kingdom · Finance
GBp 187.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 187.00 | 0.00% | GBp 183.00 | GBp 191.00 | GBp 183.00 | 3.53M |
| 2026-09-29 | GBp 187.00 | +0.21% | GBp 186.20 | GBp 187.60 | GBp 186.20 | 15.75M |
| 2026-09-28 | GBp 186.60 | -0.21% | GBp 186.40 | GBp 187.40 | GBp 186.20 | 4.17M |
| 2026-09-25 | GBp 187.00 | +5.06% | GBp 187.00 | GBp 195.00 | GBp 186.00 | 110.95M |
| 2026-09-24 | GBp 178.00 | 0.00% | GBp 177.60 | GBp 184.80 | GBp 177.60 | 102.66K |
| 2026-09-23 | GBp 178.00 | -0.11% | GBp 177.60 | GBp 179.80 | GBp 177.60 | 147.04K |
| 2026-09-22 | GBp 178.20 | +0.34% | GBp 185.00 | GBp 185.00 | GBp 177.60 | 525.15K |
| 2026-09-21 | GBp 177.60 | 0.00% | GBp 177.60 | GBp 185.00 | GBp 177.60 | 891.09K |
| 2026-09-18 | GBp 177.60 | -0.45% | GBp 178.40 | GBp 181.40 | GBp 177.40 | 710.64K |
| 2026-09-17 | GBp 178.40 | +1.83% | GBp 175.00 | GBp 179.40 | GBp 175.00 | 1.20M |
| 2026-09-16 | GBp 175.20 | -0.90% | GBp 176.20 | GBp 179.82 | GBp 175.00 | 532.20K |
| 2026-09-15 | GBp 176.80 | +0.45% | GBp 174.40 | GBp 177.60 | GBp 174.20 | 555.94K |
| 2026-09-14 | GBp 176.00 | -0.23% | GBp 175.60 | GBp 180.00 | GBp 173.95 | 1.00M |
| 2026-09-11 | GBp 176.40 | +0.23% | GBp 174.80 | GBp 178.80 | GBp 174.20 | 948.93K |
| 2026-09-10 | GBp 176.00 | +0.57% | GBp 176.60 | GBp 178.60 | GBp 171.60 | 604.02K |
| 2026-09-09 | GBp 175.00 | -0.91% | GBp 176.80 | GBp 180.00 | GBp 175.00 | 285.83K |
| 2026-09-08 | GBp 176.60 | +0.68% | GBp 176.80 | GBp 177.96 | GBp 175.37 | 333.00K |
| 2026-09-07 | GBp 175.40 | -0.34% | GBp 180.00 | GBp 180.00 | GBp 175.20 | 371.47K |
| 2026-09-04 | GBp 176.00 | -0.11% | GBp 176.00 | GBp 180.00 | GBp 176.00 | 542.45K |
| 2026-09-03 | GBp 176.20 | +0.69% | GBp 177.00 | GBp 179.80 | GBp 175.00 | 134.22K |
| 2026-09-02 | GBp 175.00 | -0.91% | GBp 176.60 | GBp 179.60 | GBp 175.00 | 121.85K |
| 2026-09-01 | GBp 176.60 | -0.11% | GBp 175.00 | GBp 180.00 | GBp 175.00 | 711.09K |
| 2026-08-28 | GBp 176.80 | -1.78% | GBp 180.00 | GBp 180.00 | GBp 176.80 | 211.86K |
| 2026-08-27 | GBp 180.00 | +1.12% | GBp 175.00 | GBp 180.00 | GBp 175.00 | 91.61K |
| 2026-08-26 | GBp 178.00 | 0.00% | GBp 178.60 | GBp 179.80 | GBp 178.00 | 117.60K |
| 2026-08-25 | GBp 178.00 | -1.11% | GBp 180.00 | GBp 180.00 | GBp 178.00 | 73.31K |
| 2026-08-24 | GBp 180.00 | -0.44% | GBp 179.20 | GBp 181.00 | GBp 178.00 | 112.82K |
| 2026-08-21 | GBp 180.80 | +1.12% | GBp 179.80 | GBp 182.60 | GBp 178.99 | 204.41K |
| 2026-08-20 | GBp 178.80 | -1.00% | GBp 180.60 | GBp 185.00 | GBp 178.00 | 115.34K |
| 2026-08-19 | GBp 180.60 | +2.50% | GBp 168.00 | GBp 181.90 | GBp 168.00 | 124.84K |
| 2026-08-18 | GBp 176.20 | -1.89% | GBp 178.60 | GBp 183.60 | GBp 175.20 | 98.40K |
| 2026-08-17 | GBp 179.60 | 0.00% | GBp 175.20 | GBp 184.00 | GBp 175.20 | 59.19K |
| 2026-08-14 | GBp 179.60 | -0.77% | GBp 181.00 | GBp 181.00 | GBp 178.00 | 98.77K |
| 2026-08-13 | GBp 181.00 | +0.56% | GBp 181.00 | GBp 181.00 | GBp 175.40 | 311.33K |
| 2026-08-12 | GBp 180.00 | +0.22% | GBp 181.00 | GBp 181.00 | GBp 177.20 | 344.28K |
| 2026-08-11 | GBp 179.60 | -0.77% | GBp 178.40 | GBp 181.00 | GBp 177.60 | 181.03K |
| 2026-08-10 | GBp 181.00 | 0.00% | GBp 178.20 | GBp 181.00 | GBp 177.74 | 1.78M |
| 2026-08-07 | GBp 181.00 | +1.69% | GBp 178.00 | GBp 181.60 | GBp 173.60 | 1.55M |
| 2026-08-06 | GBp 178.00 | +23.96% | GBp 173.60 | GBp 178.00 | GBp 170.40 | 4.05M |
| 2026-08-05 | GBp 143.60 | +6.37% | GBp 135.20 | GBp 147.80 | GBp 135.20 | 403.72K |
| 2026-08-04 | GBp 135.00 | +2.43% | GBp 132.00 | GBp 136.20 | GBp 131.40 | 138.74K |
| 2026-08-03 | GBp 131.80 | +1.07% | GBp 130.40 | GBp 132.80 | GBp 130.40 | 143.94K |
| 2026-07-31 | GBp 130.40 | 0.00% | GBp 130.00 | GBp 132.40 | GBp 128.00 | 215.31K |
| 2026-07-30 | GBp 130.40 | +1.24% | GBp 130.00 | GBp 130.40 | GBp 128.00 | 86.04K |
| 2026-07-29 | GBp 128.80 | 0.00% | GBp 130.00 | GBp 130.00 | GBp 126.40 | 140.92K |
| 2026-07-28 | GBp 128.80 | +2.71% | GBp 129.80 | GBp 129.80 | GBp 125.20 | 151.79K |
| 2026-07-27 | GBp 125.40 | -1.26% | GBp 130.00 | GBp 130.00 | GBp 123.40 | 120.37K |
| 2026-07-24 | GBp 127.00 | -0.31% | GBp 127.40 | GBp 130.00 | GBp 124.44 | 239.54K |
| 2026-07-23 | GBp 127.40 | -0.78% | GBp 128.20 | GBp 129.80 | GBp 127.20 | 259.05K |
| 2026-07-22 | GBp 128.40 | +0.78% | GBp 127.20 | GBp 129.80 | GBp 126.60 | 103.79K |
| 2026-07-21 | GBp 127.40 | -0.47% | GBp 125.60 | GBp 127.96 | GBp 125.60 | 57.26K |
| 2026-07-20 | GBp 128.00 | +0.16% | GBp 126.40 | GBp 129.80 | GBp 126.40 | 169.15K |
| 2026-07-17 | GBp 127.80 | -0.47% | GBp 126.80 | GBp 130.00 | GBp 122.00 | 27.71K |
| 2026-07-16 | GBp 128.40 | +1.10% | GBp 125.00 | GBp 129.80 | GBp 123.83 | 258.32K |
| 2026-07-15 | GBp 127.00 | +0.16% | GBp 121.80 | GBp 128.40 | GBp 121.80 | 137.86K |
| 2026-07-14 | GBp 126.80 | +0.32% | GBp 125.20 | GBp 130.00 | GBp 121.80 | 70.56K |
| 2026-07-13 | GBp 126.40 | +0.32% | GBp 124.60 | GBp 126.40 | GBp 121.00 | 322.36K |
| 2026-07-10 | GBp 126.00 | +1.12% | GBp 120.20 | GBp 128.60 | GBp 120.20 | 3.64M |
| 2026-07-09 | GBp 124.60 | +0.16% | GBp 123.60 | GBp 127.60 | GBp 123.60 | 122.98K |
| 2026-07-08 | GBp 124.40 | -0.16% | GBp 120.00 | GBp 128.20 | GBp 120.00 | 176.90K |
| 2026-07-07 | GBp 124.60 | -1.27% | GBp 126.20 | GBp 129.80 | GBp 124.60 | 111.67K |
| 2026-07-06 | GBp 126.20 | -0.47% | GBp 123.20 | GBp 129.40 | GBp 123.20 | 33.31K |
| 2026-07-03 | GBp 126.80 | -0.47% | GBp 127.40 | GBp 127.80 | GBp 120.80 | 52.12K |
| 2026-07-02 | GBp 127.40 | +4.77% | GBp 121.20 | GBp 128.00 | GBp 120.00 | 1.10M |
| 2026-07-01 | GBp 121.60 | +1.33% | GBp 122.80 | GBp 128.00 | GBp 119.00 | 140.03K |
| 2026-06-30 | GBp 120.00 | -3.54% | GBp 125.60 | GBp 125.80 | GBp 118.20 | 184.13K |
| 2026-06-29 | GBp 124.40 | 0.00% | GBp 123.40 | GBp 125.00 | GBp 118.20 | 95.10K |
| 2026-06-26 | GBp 124.40 | -1.58% | GBp 128.00 | GBp 128.00 | GBp 124.00 | 290.06K |
| 2026-06-25 | GBp 126.40 | +4.46% | GBp 119.40 | GBp 127.00 | GBp 119.20 | 443.13K |
| 2026-06-24 | GBp 121.00 | +0.33% | GBp 127.40 | GBp 127.40 | GBp 119.62 | 967.90K |
| 2026-06-23 | GBp 120.60 | -1.15% | GBp 122.00 | GBp 122.80 | GBp 116.80 | 268.03K |
| 2026-06-22 | GBp 122.00 | -2.56% | GBp 122.20 | GBp 127.40 | GBp 122.00 | 116.53K |
| 2026-06-19 | GBp 125.20 | -1.42% | GBp 123.20 | GBp 130.80 | GBp 122.20 | 354.40K |
| 2026-06-18 | GBp 127.00 | -0.31% | GBp 127.60 | GBp 131.60 | GBp 127.00 | 257.58K |
| 2026-06-17 | GBp 127.40 | -1.24% | GBp 132.00 | GBp 132.00 | GBp 122.20 | 858.44K |
| 2026-06-16 | GBp 129.00 | +0.78% | GBp 126.80 | GBp 129.64 | GBp 123.60 | 112.65K |
| 2026-06-15 | GBp 128.00 | -1.54% | GBp 129.80 | GBp 132.00 | GBp 128.00 | 143.90K |
| 2026-06-12 | GBp 130.00 | +0.15% | GBp 129.80 | GBp 130.46 | GBp 128.65 | 2.77M |
| 2026-06-11 | GBp 129.80 | +2.85% | GBp 126.20 | GBp 129.80 | GBp 126.20 | 231.37K |
| 2026-06-10 | GBp 126.20 | +0.48% | GBp 124.20 | GBp 128.20 | GBp 122.80 | 80.03K |
| 2026-06-09 | GBp 125.60 | +0.80% | GBp 125.80 | GBp 127.40 | GBp 119.20 | 210.17K |
| 2026-06-08 | GBp 124.60 | -1.42% | GBp 130.00 | GBp 130.00 | GBp 121.80 | 49.30K |
| 2026-06-05 | GBp 126.40 | -2.02% | GBp 129.60 | GBp 131.40 | GBp 126.00 | 426.97K |
| 2026-06-04 | GBp 129.00 | +2.54% | GBp 126.20 | GBp 129.80 | GBp 125.80 | 135.56K |
| 2026-06-03 | GBp 125.80 | +3.11% | GBp 127.80 | GBp 127.80 | GBp 123.20 | 178.82K |
| 2026-06-02 | GBp 122.00 | +1.16% | GBp 122.00 | GBp 123.20 | GBp 120.40 | 238.90K |
| 2026-06-01 | GBp 120.60 | -1.47% | GBp 120.40 | GBp 124.80 | GBp 119.40 | 248.87K |
| 2026-05-29 | GBp 122.40 | +0.49% | GBp 126.80 | GBp 126.80 | GBp 118.40 | 247.29K |
| 2026-05-28 | GBp 121.80 | -1.77% | GBp 122.40 | GBp 123.60 | GBp 119.00 | 237.65K |
| 2026-05-27 | GBp 124.00 | -1.12% | GBp 127.40 | GBp 129.60 | GBp 124.00 | 259.33K |