Harbour Energy plc (LON:HBR)
London
· Delayed Price · Currency is GBP · Price in GBX 292.40
+3.80 (1.32%)
Mar 9, 2026, 5:01 PM GMT
Harbour Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 296.00 | 300.60 | 291.60 | 292.40 | 292.40 | 1.32% | 8,064,237 |
| Mar 6, 2026 | 285.40 | 293.00 | 274.60 | 288.60 | 288.60 | 1.12% | 6,708,404 |
| Mar 5, 2026 | 265.40 | 287.40 | 261.40 | 285.40 | 285.40 | 9.52% | 14,090,833 |
| Mar 4, 2026 | 272.00 | 272.00 | 260.60 | 260.60 | 260.60 | -5.10% | 6,251,745 |
| Mar 3, 2026 | 278.80 | 279.60 | 265.80 | 274.60 | 274.60 | 1.10% | 9,252,474 |
| Mar 2, 2026 | 270.20 | 276.20 | 261.40 | 271.60 | 271.60 | 7.18% | 9,464,896 |
| Feb 27, 2026 | 247.40 | 253.40 | 243.00 | 253.40 | 253.40 | 3.94% | 9,523,814 |
| Feb 26, 2026 | 244.20 | 244.40 | 232.20 | 243.80 | 243.80 | 0.58% | 3,674,766 |
| Feb 25, 2026 | 230.00 | 245.40 | 230.00 | 242.40 | 242.40 | 6.32% | 6,033,211 |
| Feb 24, 2026 | 233.00 | 233.00 | 225.80 | 228.00 | 228.00 | -0.70% | 1,198,747 |
| Feb 23, 2026 | 229.00 | 229.60 | 225.60 | 229.60 | 229.60 | 1.50% | 1,470,204 |
| Feb 20, 2026 | 229.40 | 230.20 | 225.20 | 226.20 | 226.20 | -0.96% | 2,883,037 |
| Feb 19, 2026 | 225.80 | 230.60 | 225.40 | 228.40 | 228.40 | 2.33% | 6,536,765 |
| Feb 18, 2026 | 220.20 | 223.20 | 218.80 | 223.20 | 223.20 | 2.01% | 1,447,239 |
| Feb 17, 2026 | 221.40 | 225.60 | 217.80 | 218.80 | 218.80 | -0.73% | 2,498,444 |
| Feb 16, 2026 | 222.20 | 224.60 | 219.20 | 220.40 | 220.40 | -0.81% | 1,455,983 |
| Feb 13, 2026 | 218.60 | 222.20 | 217.40 | 222.20 | 222.20 | 1.93% | 1,793,119 |
| Feb 12, 2026 | 226.00 | 231.80 | 217.00 | 218.00 | 218.00 | -2.85% | 3,112,950 |
| Feb 11, 2026 | 226.00 | 228.40 | 223.80 | 224.40 | 224.40 | - | 2,526,336 |
| Feb 10, 2026 | 228.80 | 229.80 | 222.20 | 224.40 | 224.40 | -1.32% | 1,923,066 |
| Feb 9, 2026 | 229.00 | 229.20 | 225.40 | 227.40 | 227.40 | -0.35% | 1,191,844 |
| Feb 6, 2026 | 226.20 | 228.80 | 220.00 | 228.20 | 228.20 | 2.15% | 1,961,469 |
| Feb 5, 2026 | 224.80 | 229.80 | 219.80 | 223.40 | 223.40 | -0.80% | 2,600,778 |
| Feb 4, 2026 | 224.80 | 227.60 | 222.60 | 225.20 | 225.20 | -1.75% | 2,609,927 |
| Feb 3, 2026 | 231.40 | 231.40 | 224.00 | 229.20 | 229.20 | 0.97% | 2,295,391 |
| Feb 2, 2026 | 226.00 | 227.84 | 221.80 | 227.00 | 227.00 | -2.41% | 7,712,825 |
| Jan 30, 2026 | 233.80 | 234.80 | 227.20 | 232.60 | 232.60 | -1.11% | 3,712,870 |
| Jan 29, 2026 | 230.00 | 242.80 | 230.00 | 235.20 | 235.20 | 4.26% | 7,751,692 |
| Jan 28, 2026 | 219.40 | 226.40 | 219.40 | 225.60 | 225.60 | 4.93% | 6,832,417 |
| Jan 27, 2026 | 213.60 | 216.40 | 210.40 | 215.00 | 215.00 | 0.66% | 2,087,801 |
| Jan 26, 2026 | 212.00 | 216.20 | 211.80 | 213.60 | 213.60 | 0.85% | 2,818,450 |
| Jan 23, 2026 | 208.20 | 217.00 | 206.60 | 211.80 | 211.80 | 2.62% | 3,300,514 |
| Jan 22, 2026 | 222.80 | 224.00 | 205.20 | 206.40 | 206.40 | -7.03% | 4,590,615 |
| Jan 21, 2026 | 213.60 | 222.00 | 212.60 | 222.00 | 222.00 | 2.97% | 3,281,424 |
| Jan 20, 2026 | 210.00 | 215.60 | 207.80 | 215.60 | 215.60 | 2.37% | 2,167,329 |
| Jan 19, 2026 | 211.00 | 213.00 | 207.00 | 210.60 | 210.60 | -0.57% | 3,179,196 |
| Jan 16, 2026 | 205.80 | 211.80 | 205.20 | 211.80 | 211.80 | 2.02% | 3,011,648 |
| Jan 15, 2026 | 210.60 | 210.80 | 203.00 | 207.60 | 207.60 | -1.42% | 2,761,125 |
| Jan 14, 2026 | 202.40 | 210.60 | 201.40 | 210.60 | 210.60 | 4.26% | 3,677,956 |
| Jan 13, 2026 | 198.20 | 202.60 | 195.30 | 202.00 | 202.00 | 2.07% | 3,802,397 |
| Jan 12, 2026 | 192.30 | 197.90 | 192.20 | 197.90 | 197.90 | 3.61% | 3,021,278 |
| Jan 9, 2026 | 189.50 | 193.20 | 189.50 | 191.00 | 191.00 | 2.69% | 3,470,647 |
| Jan 8, 2026 | 187.80 | 187.80 | 182.00 | 186.00 | 186.00 | 0.05% | 4,015,397 |
| Jan 7, 2026 | 192.60 | 195.17 | 185.90 | 185.90 | 185.90 | -3.98% | 6,326,418 |
| Jan 6, 2026 | 201.00 | 204.20 | 193.60 | 193.60 | 193.60 | -1.88% | 5,488,599 |
| Jan 5, 2026 | 200.40 | 204.00 | 195.20 | 197.30 | 197.30 | -1.15% | 4,933,809 |
| Jan 2, 2026 | 201.00 | 202.00 | 197.80 | 199.60 | 199.60 | 1.53% | 2,570,496 |
| Dec 31, 2025 | 198.20 | 198.30 | 196.00 | 196.60 | 196.60 | -0.81% | 1,549,284 |
| Dec 30, 2025 | 197.10 | 199.20 | 196.30 | 198.20 | 198.20 | 0.56% | 4,622,799 |
| Dec 29, 2025 | 196.40 | 197.30 | 193.70 | 197.10 | 197.10 | 0.61% | 2,239,988 |
| Dec 24, 2025 | 198.00 | 198.70 | 194.50 | 195.90 | 195.90 | -1.41% | 1,865,184 |
| Dec 23, 2025 | 203.80 | 204.60 | 198.20 | 198.70 | 198.70 | -2.60% | 5,070,144 |
| Dec 22, 2025 | 209.00 | 210.20 | 191.10 | 204.00 | 204.00 | -1.16% | 10,618,732 |
| Dec 19, 2025 | 202.00 | 208.00 | 202.00 | 206.40 | 206.40 | 0.98% | 5,108,304 |
| Dec 18, 2025 | 204.20 | 208.20 | 203.76 | 204.40 | 204.40 | 0.10% | 1,812,129 |
| Dec 17, 2025 | 206.60 | 210.80 | 204.20 | 204.20 | 204.20 | -0.10% | 2,916,850 |
| Dec 16, 2025 | 204.60 | 206.40 | 202.00 | 204.40 | 204.40 | -1.06% | 3,170,686 |
| Dec 15, 2025 | 207.60 | 211.80 | 206.60 | 206.60 | 206.60 | 0.39% | 2,495,504 |
| Dec 12, 2025 | 200.40 | 214.40 | 200.20 | 205.80 | 205.80 | 3.31% | 4,224,681 |
| Dec 11, 2025 | 202.40 | 204.46 | 199.20 | 199.20 | 199.20 | -1.58% | 3,630,378 |
| Dec 10, 2025 | 205.00 | 205.60 | 201.85 | 202.40 | 202.40 | -1.27% | 1,601,034 |
| Dec 9, 2025 | 205.40 | 209.20 | 204.00 | 205.00 | 205.00 | -0.19% | 1,626,639 |
| Dec 8, 2025 | 209.80 | 212.40 | 204.60 | 205.40 | 205.40 | -1.72% | 2,154,992 |
| Dec 5, 2025 | 204.80 | 209.97 | 202.29 | 209.00 | 209.00 | -0.29% | 3,881,596 |
| Dec 4, 2025 | 210.60 | 211.20 | 208.20 | 209.60 | 209.60 | 0.10% | 3,429,809 |
| Dec 3, 2025 | 206.00 | 210.40 | 206.00 | 209.40 | 209.40 | 1.65% | 2,008,857 |
| Dec 2, 2025 | 210.20 | 212.40 | 204.60 | 206.00 | 206.00 | -2.00% | 2,785,011 |
| Dec 1, 2025 | 208.60 | 214.03 | 208.40 | 210.20 | 210.20 | 0.86% | 2,277,148 |
| Nov 28, 2025 | 207.20 | 210.60 | 205.40 | 208.40 | 208.40 | - | 2,548,124 |
| Nov 27, 2025 | 205.00 | 208.42 | 203.60 | 208.40 | 208.40 | 1.86% | 2,799,115 |
| Nov 26, 2025 | 215.80 | 217.20 | 203.20 | 204.60 | 204.60 | -4.66% | 4,472,193 |
| Nov 25, 2025 | 214.00 | 219.00 | 212.40 | 214.60 | 214.60 | -0.46% | 2,144,733 |
| Nov 24, 2025 | 217.80 | 219.60 | 213.20 | 215.60 | 215.60 | -1.10% | 8,262,762 |
| Nov 21, 2025 | 220.60 | 223.20 | 214.00 | 218.00 | 218.00 | -5.63% | 3,147,386 |
| Nov 20, 2025 | 233.20 | 236.20 | 231.00 | 231.00 | 231.00 | -0.17% | 1,508,894 |
| Nov 19, 2025 | 234.80 | 237.60 | 228.60 | 231.40 | 231.40 | -1.20% | 1,827,144 |
| Nov 18, 2025 | 232.00 | 235.60 | 231.40 | 234.20 | 234.20 | -1.43% | 1,494,085 |
| Nov 17, 2025 | 232.40 | 240.68 | 232.40 | 237.60 | 237.60 | 1.02% | 1,931,783 |
| Nov 14, 2025 | 232.00 | 235.80 | 230.40 | 235.20 | 235.20 | 0.43% | 2,082,001 |
| Nov 13, 2025 | 233.40 | 235.20 | 231.20 | 234.20 | 234.20 | 0.17% | 1,135,659 |
| Nov 12, 2025 | 233.60 | 237.00 | 232.40 | 233.80 | 233.80 | -0.93% | 1,859,142 |
| Nov 11, 2025 | 234.40 | 238.00 | 231.20 | 236.00 | 236.00 | 1.64% | 4,199,463 |
| Nov 10, 2025 | 232.20 | 236.00 | 230.60 | 232.20 | 232.20 | 1.31% | 2,276,310 |
| Nov 7, 2025 | 228.80 | 235.00 | 228.20 | 229.20 | 229.20 | -1.55% | 1,756,811 |
| Nov 6, 2025 | 225.00 | 236.00 | 225.00 | 232.80 | 232.80 | 1.04% | 4,659,551 |
| Nov 5, 2025 | 226.80 | 231.28 | 226.40 | 230.40 | 230.40 | 1.14% | 2,397,448 |
| Nov 4, 2025 | 230.40 | 231.40 | 226.20 | 227.80 | 227.80 | -2.15% | 1,686,155 |
| Nov 3, 2025 | 227.20 | 232.80 | 226.00 | 232.80 | 232.80 | 3.56% | 3,465,804 |
| Oct 31, 2025 | 222.00 | 226.00 | 220.80 | 224.80 | 224.80 | 0.36% | 2,545,066 |
| Oct 30, 2025 | 217.00 | 227.00 | 214.80 | 224.00 | 224.00 | 3.04% | 6,683,129 |
| Oct 29, 2025 | 217.60 | 219.60 | 216.00 | 217.40 | 217.40 | -0.09% | 1,921,242 |
| Oct 28, 2025 | 217.20 | 219.80 | 215.60 | 217.60 | 217.60 | -1.18% | 2,354,328 |
| Oct 27, 2025 | 220.40 | 222.20 | 218.60 | 220.20 | 220.20 | -0.18% | 5,292,814 |
| Oct 24, 2025 | 215.60 | 223.80 | 215.20 | 220.60 | 220.60 | 2.60% | 5,542,981 |
| Oct 23, 2025 | 209.40 | 215.00 | 209.39 | 215.00 | 215.00 | 5.60% | 5,414,481 |
| Oct 22, 2025 | 204.20 | 207.20 | 202.80 | 203.60 | 203.60 | 2.00% | 10,240,630 |
| Oct 21, 2025 | 198.40 | 200.80 | 196.80 | 199.60 | 199.60 | 1.22% | 1,860,864 |
| Oct 20, 2025 | 194.10 | 200.00 | 194.00 | 197.20 | 197.20 | 2.12% | 2,215,203 |
| Oct 17, 2025 | 194.70 | 195.20 | 187.60 | 193.10 | 193.10 | -1.48% | 4,121,218 |
| Oct 16, 2025 | 199.60 | 201.20 | 196.00 | 196.00 | 196.00 | -1.26% | 1,611,281 |