Harworth Group plc (LON:HWG)
London
· Delayed Price · Currency is GBP · Price in GBX 132.00
0.00 (0.00%)
Apr 29, 2026, 4:38 PM GMT
Harworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.50% | 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 |
| Mar 20, 2026 | 159.00 | 159.00 | 153.50 | 154.00 | 152.67 | -1.91% | 317,398 |
| Mar 19, 2026 | 156.50 | 159.00 | 154.00 | 157.00 | 155.64 | - | 900,688 |
| Mar 18, 2026 | 165.00 | 165.30 | 157.00 | 157.00 | 155.64 | -5.14% | 124,179 |
| Mar 17, 2026 | 169.00 | 171.50 | 165.50 | 165.50 | 164.07 | -3.78% | 142,990 |
| Mar 16, 2026 | 168.00 | 172.00 | 164.00 | 172.00 | 170.51 | 2.69% | 120,887 |
| Mar 13, 2026 | 164.00 | 168.00 | 163.00 | 167.50 | 166.05 | 1.52% | 229,130 |
| Mar 12, 2026 | 168.50 | 168.50 | 164.50 | 165.00 | 163.57 | -1.20% | 56,460 |
| Mar 11, 2026 | 167.00 | 167.00 | 165.50 | 167.00 | 165.56 | -0.30% | 42,857 |
| Mar 10, 2026 | 168.00 | 168.00 | 165.50 | 167.50 | 166.05 | 0.60% | 45,202 |
| Mar 9, 2026 | 166.00 | 168.00 | 165.50 | 166.50 | 165.06 | -0.60% | 299,414 |
| Mar 6, 2026 | 170.50 | 170.50 | 166.50 | 167.50 | 166.05 | -0.30% | 95,770 |
| Mar 5, 2026 | 170.50 | 171.50 | 166.50 | 168.00 | 166.55 | -1.18% | 103,057 |
| Mar 4, 2026 | 170.00 | 172.00 | 167.50 | 170.00 | 168.53 | -0.58% | 54,716 |
| Mar 3, 2026 | 176.50 | 177.00 | 170.00 | 171.00 | 169.52 | -2.84% | 308,020 |
| Mar 2, 2026 | 175.00 | 177.00 | 173.90 | 176.00 | 174.48 | -0.28% | 141,073 |
| Feb 27, 2026 | 173.50 | 178.50 | 173.50 | 176.50 | 174.97 | 1.15% | 139,467 |
| Feb 26, 2026 | 178.00 | 179.50 | 173.50 | 174.50 | 172.99 | -1.97% | 79,720 |
| Feb 25, 2026 | 174.00 | 179.00 | 169.00 | 178.00 | 176.46 | 2.59% | 193,358 |
| Feb 24, 2026 | 170.00 | 173.50 | 168.00 | 173.50 | 172.00 | 2.36% | 159,348 |
| Feb 23, 2026 | 168.00 | 171.50 | 165.27 | 169.50 | 168.03 | 1.80% | 90,082 |
| Feb 20, 2026 | 161.00 | 168.00 | 161.00 | 166.50 | 165.06 | - | 37,183 |
| Feb 19, 2026 | 163.00 | 166.50 | 162.53 | 166.50 | 165.06 | 0.30% | 68,206 |
| Feb 18, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 164.56 | 1.22% | 27,395 |
| Feb 17, 2026 | 161.00 | 164.00 | 158.50 | 164.00 | 162.58 | 2.18% | 43,687 |
| Feb 16, 2026 | 161.00 | 164.00 | 159.25 | 160.50 | 159.11 | - | 128,827 |
| Feb 13, 2026 | 158.00 | 161.00 | 158.00 | 160.50 | 159.11 | 0.31% | 62,437 |
| Feb 12, 2026 | 164.00 | 164.00 | 159.35 | 160.00 | 158.62 | -0.31% | 167,881 |
| Feb 11, 2026 | 162.00 | 162.00 | 160.00 | 160.50 | 159.11 | -0.31% | 103,506 |
| Feb 10, 2026 | 164.00 | 165.00 | 161.00 | 161.00 | 159.61 | -2.13% | 6,602,738 |
| Feb 9, 2026 | 167.00 | 169.50 | 164.50 | 164.50 | 163.08 | -0.90% | 176,365 |
| Feb 6, 2026 | 162.00 | 166.50 | 160.50 | 166.00 | 164.56 | 2.47% | 285,793 |
| Feb 5, 2026 | 164.50 | 164.50 | 160.50 | 162.00 | 160.60 | -0.31% | 152,689 |
| Feb 4, 2026 | 166.50 | 166.50 | 162.00 | 162.50 | 161.09 | 0.62% | 39,804 |
| Feb 3, 2026 | 162.00 | 166.00 | 160.50 | 161.50 | 160.10 | -0.92% | 511,067 |
| Feb 2, 2026 | 166.50 | 166.50 | 160.00 | 163.00 | 161.59 | -0.61% | 87,698 |
| Jan 30, 2026 | 165.00 | 165.00 | 162.25 | 164.00 | 162.58 | 1.23% | 59,174 |
| Jan 29, 2026 | 163.50 | 165.00 | 162.00 | 162.00 | 160.60 | -0.31% | 103,413 |
| Jan 28, 2026 | 162.50 | 167.50 | 162.50 | 162.50 | 161.09 | -0.91% | 169,582 |
| Jan 27, 2026 | 162.00 | 164.50 | 162.00 | 164.00 | 162.58 | 1.23% | 423,999 |
| Jan 26, 2026 | 162.50 | 167.50 | 162.00 | 162.00 | 160.60 | -2.11% | 117,628 |
| Jan 23, 2026 | 163.50 | 167.00 | 162.50 | 165.50 | 164.07 | 0.61% | 68,404 |
| Jan 22, 2026 | 164.50 | 165.75 | 163.50 | 164.50 | 163.08 | -0.30% | 162,511 |
| Jan 21, 2026 | 162.50 | 168.00 | 162.50 | 165.00 | 163.57 | - | 61,566 |
| Jan 20, 2026 | 169.00 | 169.00 | 165.00 | 165.00 | 163.57 | - | 68,527 |
| Jan 19, 2026 | 166.00 | 168.00 | 164.50 | 165.00 | 163.57 | -0.30% | 172,538 |
| Jan 16, 2026 | 169.00 | 169.00 | 164.00 | 165.50 | 164.07 | -0.30% | 100,808 |
| Jan 15, 2026 | 168.00 | 168.50 | 165.00 | 166.00 | 164.56 | 0.61% | 57,898 |
| Jan 14, 2026 | 167.50 | 168.00 | 164.00 | 165.00 | 163.57 | -0.90% | 75,245 |
| Jan 13, 2026 | 167.00 | 169.00 | 164.00 | 166.50 | 165.06 | -1.48% | 43,205 |
| Jan 12, 2026 | 163.50 | 169.00 | 163.50 | 169.00 | 167.54 | 1.50% | 78,494 |
| Jan 9, 2026 | 166.00 | 168.00 | 163.50 | 166.50 | 165.06 | -0.89% | 124,013 |
| Jan 8, 2026 | 168.00 | 170.50 | 167.00 | 168.00 | 166.55 | -1.47% | 145,787 |
| Jan 7, 2026 | 167.00 | 170.50 | 167.00 | 170.50 | 169.03 | 1.49% | 28,228 |
| Jan 6, 2026 | 165.00 | 170.00 | 165.00 | 168.00 | 166.55 | 1.82% | 117,484 |
| Jan 5, 2026 | 170.50 | 170.50 | 164.72 | 165.00 | 163.57 | - | 100,563 |
| Jan 2, 2026 | 165.00 | 167.50 | 165.00 | 165.00 | 163.57 | -1.20% | 42,133 |
| Dec 31, 2025 | 167.00 | 168.00 | 162.50 | 167.00 | 165.56 | -0.30% | 122,046 |
| Dec 30, 2025 | 168.50 | 168.50 | 165.00 | 167.50 | 166.05 | 0.60% | 38,249 |
| Dec 29, 2025 | 163.50 | 167.50 | 162.76 | 166.50 | 165.06 | 1.83% | 70,923 |
| Dec 24, 2025 | 165.00 | 166.50 | 163.50 | 163.50 | 162.09 | -0.91% | 60,801 |
| Dec 23, 2025 | 164.50 | 165.84 | 163.50 | 165.00 | 163.57 | 0.30% | 51,890 |
| Dec 22, 2025 | 164.00 | 165.00 | 164.00 | 164.50 | 163.08 | 0.30% | 64,213 |
| Dec 19, 2025 | 168.00 | 168.00 | 162.00 | 164.00 | 162.58 | 0.31% | 133,399 |
| Dec 18, 2025 | 165.00 | 167.50 | 163.00 | 163.50 | 162.09 | -0.30% | 285,555 |
| Dec 17, 2025 | 163.00 | 164.50 | 162.00 | 164.00 | 162.58 | 0.92% | 79,280 |
| Dec 16, 2025 | 162.50 | 165.00 | 162.33 | 162.50 | 161.09 | - | 189,361 |
| Dec 15, 2025 | 163.50 | 164.00 | 162.00 | 162.50 | 161.09 | -0.31% | 172,257 |
| Dec 12, 2025 | 164.50 | 164.50 | 161.50 | 163.00 | 161.59 | -0.31% | 133,063 |
| Dec 11, 2025 | 163.00 | 164.50 | 161.33 | 163.50 | 162.09 | 1.87% | 151,114 |
| Dec 10, 2025 | 162.00 | 164.50 | 160.50 | 160.50 | 159.11 | -1.83% | 140,249 |
| Dec 9, 2025 | 160.00 | 163.50 | 160.00 | 163.50 | 162.09 | 0.93% | 158,414 |
| Dec 8, 2025 | 160.00 | 164.50 | 160.00 | 162.00 | 160.60 | -0.61% | 215,516 |
| Dec 5, 2025 | 162.00 | 164.50 | 160.66 | 163.00 | 161.59 | 0.93% | 167,706 |
| Dec 4, 2025 | 163.50 | 164.50 | 161.50 | 161.50 | 160.10 | -0.92% | 1,305,057 |
| Dec 3, 2025 | 163.00 | 165.00 | 162.50 | 163.00 | 161.59 | 0.31% | 166,990 |