Harbour Energy plc (LON:HBR)
London
· Delayed Price · Currency is GBP · Price in GBX 288.40
+3.40 (1.19%)
Apr 28, 2026, 5:09 PM GMT
Harbour Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 287.80 | 296.20 | 287.00 | 288.40 | 288.40 | 1.19% | 3,609,575 |
| Apr 27, 2026 | 289.40 | 291.20 | 284.40 | 285.00 | 285.00 | -0.42% | 5,657,734 |
| Apr 24, 2026 | 292.20 | 297.00 | 285.00 | 286.20 | 286.20 | -0.63% | 4,426,936 |
| Apr 23, 2026 | 288.40 | 292.80 | 286.20 | 288.00 | 288.00 | 0.56% | 3,693,150 |
| Apr 22, 2026 | 276.40 | 287.20 | 274.60 | 286.40 | 286.40 | 3.47% | 3,644,364 |
| Apr 21, 2026 | 272.00 | 276.80 | 269.60 | 276.80 | 276.80 | 1.62% | 4,280,534 |
| Apr 20, 2026 | 271.00 | 279.41 | 267.80 | 272.40 | 272.40 | 4.29% | 5,764,604 |
| Apr 17, 2026 | 274.80 | 283.00 | 256.40 | 261.20 | 261.20 | -4.67% | 7,504,541 |
| Apr 16, 2026 | 266.80 | 274.40 | 266.20 | 274.00 | 274.00 | 2.01% | 4,285,453 |
| Apr 15, 2026 | 273.40 | 281.66 | 267.20 | 268.60 | 268.60 | -1.90% | 5,063,191 |
| Apr 14, 2026 | 282.00 | 282.20 | 273.80 | 273.80 | 273.80 | -3.25% | 4,099,808 |
| Apr 13, 2026 | 283.60 | 288.80 | 279.94 | 283.00 | 283.00 | 1.95% | 36,052,090 |
| Apr 10, 2026 | 273.00 | 279.80 | 270.60 | 277.60 | 277.60 | 0.65% | 7,101,848 |
| Apr 9, 2026 | 271.40 | 276.60 | 270.00 | 275.80 | 275.80 | 1.40% | 5,364,707 |
| Apr 8, 2026 | 266.00 | 292.91 | 261.80 | 272.00 | 266.02 | -6.14% | 11,691,060 |
| Apr 7, 2026 | 290.00 | 297.00 | 289.05 | 289.80 | 283.43 | 1.12% | 9,945,726 |
| Apr 2, 2026 | 290.00 | 296.80 | 284.80 | 286.60 | 280.30 | -0.42% | 12,317,170 |
| Apr 1, 2026 | 289.60 | 291.80 | 282.00 | 287.80 | 281.47 | -4.00% | 7,538,434 |
| Mar 31, 2026 | 297.60 | 304.60 | 293.20 | 299.80 | 293.21 | 0.07% | 17,173,130 |
| Mar 30, 2026 | 290.20 | 300.80 | 288.20 | 299.60 | 293.01 | 2.74% | 4,751,918 |
| Mar 27, 2026 | 279.00 | 293.40 | 272.80 | 291.60 | 285.19 | -2.80% | 26,780,420 |
| Mar 26, 2026 | 295.80 | 303.40 | 294.22 | 300.00 | 293.40 | 2.11% | 14,470,530 |
| Mar 25, 2026 | 290.40 | 297.20 | 282.20 | 293.80 | 287.34 | -0.07% | 4,905,203 |
| Mar 24, 2026 | 286.20 | 295.20 | 284.00 | 294.00 | 287.54 | 3.96% | 8,799,153 |
| Mar 23, 2026 | 291.60 | 303.40 | 277.80 | 282.80 | 276.58 | -6.48% | 12,858,960 |
| Mar 20, 2026 | 308.00 | 310.40 | 291.20 | 302.40 | 295.75 | -5.14% | 12,372,610 |
| Mar 19, 2026 | 299.20 | 321.00 | 297.20 | 318.80 | 311.79 | 9.33% | 20,793,540 |
| Mar 18, 2026 | 286.60 | 295.80 | 281.40 | 291.60 | 285.19 | 3.33% | 7,590,405 |
| Mar 17, 2026 | 270.00 | 297.35 | 268.00 | 282.20 | 276.00 | -3.02% | 11,286,210 |
| Mar 16, 2026 | 291.40 | 300.60 | 287.40 | 291.00 | 284.60 | 0.62% | 4,668,282 |
| Mar 13, 2026 | 282.40 | 291.40 | 279.80 | 289.20 | 282.84 | 3.06% | 6,457,750 |
| Mar 12, 2026 | 272.00 | 284.20 | 256.83 | 280.60 | 274.43 | 3.85% | 19,392,900 |
| Mar 11, 2026 | 255.00 | 270.20 | 251.40 | 270.20 | 264.26 | -4.66% | 74,540,070 |
| Mar 10, 2026 | 283.80 | 288.60 | 276.40 | 283.40 | 277.17 | -3.08% | 9,920,869 |
| Mar 9, 2026 | 296.00 | 300.60 | 291.60 | 292.40 | 285.97 | 1.32% | 8,067,336 |
| Mar 6, 2026 | 285.40 | 293.00 | 274.60 | 288.60 | 282.26 | 1.12% | 6,708,545 |
| Mar 5, 2026 | 265.40 | 287.80 | 260.80 | 285.40 | 279.13 | 9.52% | 14,092,080 |
| Mar 4, 2026 | 272.00 | 273.00 | 260.60 | 260.60 | 254.87 | -5.10% | 6,251,802 |
| Mar 3, 2026 | 278.80 | 279.60 | 265.20 | 274.60 | 268.56 | 1.10% | 9,255,826 |
| Mar 2, 2026 | 270.20 | 279.00 | 261.40 | 271.60 | 265.63 | 7.18% | 9,629,793 |
| Feb 27, 2026 | 247.40 | 253.40 | 243.00 | 253.40 | 247.83 | 3.94% | 9,569,518 |
| Feb 26, 2026 | 244.20 | 244.40 | 232.20 | 243.80 | 238.44 | 0.58% | 3,674,766 |
| Feb 25, 2026 | 230.00 | 245.40 | 229.40 | 242.40 | 237.07 | 6.32% | 6,075,594 |
| Feb 24, 2026 | 233.00 | 233.00 | 225.80 | 228.00 | 222.99 | -0.70% | 1,198,747 |
| Feb 23, 2026 | 229.00 | 229.60 | 225.60 | 229.60 | 224.55 | 1.50% | 1,470,289 |
| Feb 20, 2026 | 229.40 | 230.20 | 225.20 | 226.20 | 221.23 | -0.96% | 2,883,360 |
| Feb 19, 2026 | 225.80 | 230.80 | 225.00 | 228.40 | 223.38 | 2.33% | 6,536,966 |
| Feb 18, 2026 | 220.20 | 223.20 | 218.80 | 223.20 | 218.29 | 2.01% | 1,447,456 |
| Feb 17, 2026 | 221.40 | 225.60 | 217.80 | 218.80 | 213.99 | -0.73% | 2,498,444 |
| Feb 16, 2026 | 222.20 | 224.60 | 219.20 | 220.40 | 215.55 | -0.81% | 1,455,983 |
| Feb 13, 2026 | 218.60 | 222.40 | 217.40 | 222.20 | 217.32 | 1.93% | 1,793,309 |
| Feb 12, 2026 | 226.00 | 231.80 | 217.00 | 218.00 | 213.21 | -2.85% | 3,112,950 |
| Feb 11, 2026 | 226.00 | 228.40 | 223.80 | 224.40 | 219.47 | - | 2,526,623 |
| Feb 10, 2026 | 228.80 | 229.80 | 222.20 | 224.40 | 219.47 | -1.32% | 1,923,066 |
| Feb 9, 2026 | 229.00 | 229.40 | 225.19 | 227.40 | 222.40 | -0.35% | 1,192,052 |
| Feb 6, 2026 | 226.20 | 228.80 | 220.00 | 228.20 | 223.18 | 2.15% | 1,961,741 |
| Feb 5, 2026 | 224.80 | 229.80 | 219.80 | 223.40 | 218.49 | -0.80% | 2,600,779 |
| Feb 4, 2026 | 224.80 | 227.80 | 222.40 | 225.20 | 220.25 | -1.75% | 2,617,798 |
| Feb 3, 2026 | 231.40 | 231.40 | 224.00 | 229.20 | 224.16 | 0.97% | 2,295,927 |
| Feb 2, 2026 | 226.00 | 227.84 | 221.80 | 227.00 | 222.01 | -2.41% | 7,712,825 |
| Jan 30, 2026 | 233.80 | 235.40 | 227.20 | 232.60 | 227.49 | -1.11% | 3,713,512 |
| Jan 29, 2026 | 230.00 | 243.00 | 230.00 | 235.20 | 230.03 | 4.26% | 7,752,199 |
| Jan 28, 2026 | 219.40 | 226.80 | 218.80 | 225.60 | 220.64 | 4.93% | 6,832,860 |
| Jan 27, 2026 | 213.60 | 216.60 | 210.40 | 215.00 | 210.27 | 0.66% | 2,090,138 |
| Jan 26, 2026 | 212.00 | 216.80 | 211.80 | 213.60 | 208.90 | 0.85% | 2,818,583 |
| Jan 23, 2026 | 208.20 | 217.00 | 206.60 | 211.80 | 207.14 | 2.62% | 3,300,514 |
| Jan 22, 2026 | 222.80 | 224.00 | 205.20 | 206.40 | 201.86 | -7.03% | 4,590,615 |
| Jan 21, 2026 | 213.60 | 222.43 | 212.42 | 222.00 | 217.12 | 2.97% | 3,281,790 |
| Jan 20, 2026 | 210.00 | 215.60 | 207.20 | 215.60 | 210.86 | 2.37% | 2,167,751 |
| Jan 19, 2026 | 211.00 | 213.00 | 207.00 | 210.60 | 205.97 | -0.57% | 3,179,196 |
| Jan 16, 2026 | 205.80 | 211.80 | 205.20 | 211.80 | 207.14 | 2.02% | 3,011,861 |
| Jan 15, 2026 | 210.60 | 210.80 | 203.00 | 207.60 | 203.04 | -1.42% | 2,764,249 |
| Jan 14, 2026 | 202.40 | 210.60 | 201.00 | 210.60 | 205.97 | 4.26% | 3,678,019 |
| Jan 13, 2026 | 198.20 | 202.80 | 195.30 | 202.00 | 197.56 | 2.07% | 3,802,676 |
| Jan 12, 2026 | 192.30 | 197.90 | 192.20 | 197.90 | 193.55 | 3.61% | 3,021,609 |
| Jan 9, 2026 | 189.50 | 193.20 | 189.50 | 191.00 | 186.80 | 2.69% | 3,471,302 |
| Jan 8, 2026 | 187.80 | 187.80 | 182.00 | 186.00 | 181.91 | 0.05% | 4,015,562 |
| Jan 7, 2026 | 192.60 | 195.17 | 185.90 | 185.90 | 181.81 | -3.98% | 6,326,418 |
| Jan 6, 2026 | 201.00 | 204.60 | 193.60 | 193.60 | 189.34 | -1.88% | 5,489,550 |
| Jan 5, 2026 | 200.40 | 204.00 | 195.20 | 197.30 | 192.96 | -1.15% | 4,934,047 |
| Jan 2, 2026 | 201.00 | 202.00 | 197.80 | 199.60 | 195.21 | 1.53% | 2,570,616 |
| Dec 31, 2025 | 198.20 | 199.76 | 196.00 | 196.60 | 192.28 | -0.81% | 1,549,241 |
| Dec 30, 2025 | 197.10 | 199.20 | 196.30 | 198.20 | 193.84 | 0.56% | 4,622,799 |
| Dec 29, 2025 | 196.40 | 197.30 | 193.70 | 197.10 | 192.77 | 0.61% | 2,239,988 |
| Dec 24, 2025 | 198.00 | 199.98 | 194.50 | 195.90 | 191.59 | -1.41% | 1,865,134 |
| Dec 23, 2025 | 203.80 | 204.60 | 198.20 | 198.70 | 194.33 | -2.60% | 5,070,144 |
| Dec 22, 2025 | 209.00 | 211.20 | 191.00 | 204.00 | 199.52 | -1.16% | 10,647,760 |
| Dec 19, 2025 | 202.00 | 208.00 | 202.00 | 206.40 | 201.86 | 0.98% | 5,108,304 |
| Dec 18, 2025 | 204.20 | 208.20 | 203.76 | 204.40 | 199.91 | 0.10% | 1,812,129 |
| Dec 17, 2025 | 206.60 | 211.20 | 204.20 | 204.20 | 199.71 | -0.10% | 2,916,848 |
| Dec 16, 2025 | 204.60 | 206.40 | 201.80 | 204.40 | 199.91 | -1.06% | 3,234,575 |
| Dec 15, 2025 | 207.60 | 212.00 | 206.20 | 206.60 | 202.06 | 0.39% | 2,497,574 |
| Dec 12, 2025 | 200.40 | 214.40 | 200.00 | 205.80 | 201.28 | 3.31% | 4,224,987 |
| Dec 11, 2025 | 202.40 | 204.46 | 199.20 | 199.20 | 194.82 | -1.58% | 3,630,378 |
| Dec 10, 2025 | 205.00 | 205.60 | 201.85 | 202.40 | 197.95 | -1.27% | 1,601,034 |
| Dec 9, 2025 | 205.40 | 209.20 | 204.00 | 205.00 | 200.49 | -0.19% | 1,736,887 |
| Dec 8, 2025 | 209.80 | 212.40 | 204.60 | 205.40 | 200.88 | -1.72% | 2,155,165 |
| Dec 5, 2025 | 204.80 | 209.97 | 202.29 | 209.00 | 204.41 | -0.29% | 3,881,596 |
| Dec 4, 2025 | 210.60 | 211.60 | 208.00 | 209.60 | 204.99 | 0.10% | 3,429,840 |
| Dec 3, 2025 | 206.00 | 210.40 | 206.00 | 209.40 | 204.80 | 1.65% | 2,042,023 |