Harbour Energy plc - HBR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	210.6	209.6	209.6	211.6	208	3.43M
December 03, 2025	206	209.4	209.4	210.4	206	2.04M
December 02, 2025	210.2	206	206	212.6	204.6	2.8M
December 01, 2025	208.6	210.2	210.2	214.03	208.4	2.28M
November 28, 2025	207.2	208.4	208.4	210.6	205.4	2.55M
November 27, 2025	205	208.4	208.4	208.4	203.6	2.8M
November 26, 2025	215.8	204.6	204.6	217.2	203.2	4.47M
November 25, 2025	214	214.6	214.6	219	212.4	2.14M
November 24, 2025	217.8	215.6	215.6	219.6	213.2	8.26M
November 21, 2025	220.6	218	218	223.2	214.2	3.15M
November 20, 2025	233.2	231	231	236.2	231	1.51M
November 19, 2025	234.8	231.4	231.4	237.6	228.6	1.83M
November 18, 2025	232	234.2	234.2	235.6	231.4	1.49M
November 17, 2025	232.4	237.6	237.6	240.67	232.4	1.93M
November 14, 2025	232	235.2	235.2	235.8	230.4	2.08M
November 13, 2025	233.4	234.2	234.2	235.2	231.2	1.14M
November 12, 2025	233.6	233.8	233.8	237	232.4	1.86M
November 11, 2025	234.4	236	236	238	231.2	4.2M
November 10, 2025	232.2	232.2	232.2	236	230.6	2.28M
November 07, 2025	228.8	229.2	229.2	235	228.2	1.75M
November 06, 2025	225	232.8	232.8	236	225	4.66M
November 05, 2025	226.8	230.4	230.4	231.28	226.4	2.4M
November 04, 2025	230.4	227.8	227.8	231.4	226.2	1.69M
November 03, 2025	227.2	232.8	232.8	232.8	226	3.57M
October 31, 2025	222	224.8	224.8	226	220.8	2.55M
October 30, 2025	217	224	224	227	214.8	6.68M
October 29, 2025	217.6	217.4	217.4	219.6	216	1.92M
October 28, 2025	217.2	217.6	217.6	219.8	215.6	2.35M
October 27, 2025	220.4	220.2	220.2	222.2	218.6	5.29M
October 24, 2025	215.6	220.6	220.6	223.8	215.2	5.54M
October 23, 2025	209.4	215	215	215	209.39	5.41M
October 22, 2025	204.2	203.6	203.6	207.2	202.8	10.24M
October 21, 2025	198.4	199.6	199.6	200.8	196.8	1.86M
October 20, 2025	194.1	197.2	197.2	200	194	2.22M
October 17, 2025	194.7	193.1	193.1	195.2	187.6	4.12M
October 16, 2025	199.6	196	196	201.2	196	1.61M
October 15, 2025	198.5	198.5	198.5	200.2	197.7	2.91M
October 14, 2025	199.8	198.7	198.7	199.9	195.3	2.28M
October 13, 2025	200.4	200.8	200.8	203.4	199	2.06M
October 10, 2025	207	200.8	200.8	208.8	200.8	6.22M
October 09, 2025	203.8	208.6	208.6	210.4	203.8	3.19M
October 08, 2025	207.2	205	205	208.8	203.2	3.07M
October 07, 2025	207	207	207	210.6	206.6	1.65M
October 06, 2025	205	207.6	207.6	209	205	2.47M
October 03, 2025	205	204.8	204.8	207	204.6	1.7M
October 02, 2025	207.8	204.8	204.8	209.2	204.8	4.26M
October 01, 2025	208	208.2	208.2	210.8	207	1.67M
September 30, 2025	209	207.4	207.4	209.8	205.4	2.63M
September 29, 2025	212.2	209.8	209.8	215.6	208.6	2.46M
September 26, 2025	214	214.8	214.8	216.6	212	2.91M
September 25, 2025	214.4	214.2	214.2	215	212	2.17M
September 24, 2025	212.2	214.4	214.4	214.8	209	4.63M
September 23, 2025	209.6	211.8	211.8	213.8	208.8	3.24M
September 22, 2025	209.4	210	210	212	208.8	1.65M
September 19, 2025	217.4	210.2	210.2	217.8	207.56	5.72M
September 18, 2025	217.8	216.6	216.6	218.6	216	1.81M
September 17, 2025	219.2	217.8	217.8	220.42	216	1.93M
September 16, 2025	218.6	220.2	220.2	221.4	216.8	3.54M
September 15, 2025	221	218.6	218.6	223.2	217	4.78M
September 12, 2025	220.4	221.6	221.6	223.6	220.2	1.5M

Harbour Energy plc (HBR.L) LSE