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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	223	221.6	221.6	224.59	220	2.52M
September 10, 2025	221.8	222	222	224	218.8	2.09M
September 09, 2025	220.8	222.6	222.6	224.4	220.4	1.7M
September 08, 2025	225.4	221.4	221.4	229.4	220	3.46M
September 05, 2025	227.2	224.2	224.2	231	222.6	3.29M
September 04, 2025	226.4	226.8	226.8	229.4	225	1.73M
September 03, 2025	228.6	228.2	228.2	233.8	226.2	3.33M
September 02, 2025	234	226.6	226.6	235	223.8	5.04M
September 01, 2025	230	226.4	226.4	230.8	224.8	2.17M
August 29, 2025	229	228	228	232.2	227.4	3.5M
August 28, 2025	229	228	228	231.2	226.6	2.44M
August 27, 2025	228.4	229	229	231.6	225.8	2.64M
August 26, 2025	231.2	229.8	229.8	233.8	229	3.1M
August 22, 2025	227.6	230.2	230.2	231.8	227.4	2.63M
August 21, 2025	225.6	229.6	229.6	232	225.6	2.33M
August 20, 2025	223.6	225.2	225.2	226.4	220.4	1.93M
August 19, 2025	225	224	224	227.42	223.2	1.67M
August 18, 2025	228.4	224.2	224.2	229.6	223	1.19M
August 15, 2025	225.8	228.4	228.4	231.65	225.4	8.53M
August 14, 2025	230.4	226.6	226.6	231.69	224	2.42M
August 13, 2025	238	238	228.27	239.2	234.6	5.16M
August 12, 2025	232	239.2	229.42	239.28	230.8	2.76M
August 11, 2025	225.6	231.2	221.75	234.51	225.6	3.38M
August 08, 2025	225.6	227.2	217.91	231	222.21	30.24M
August 07, 2025	232.6	222.4	213.31	246.25	218.03	10.91M
August 06, 2025	199.3	204.2	195.85	204.23	196.5	2.31M
August 05, 2025	195.2	197.5	189.43	201.4	193.1	1.21M
August 04, 2025	192.2	193	185.11	195.8	190.3	3.65M
August 01, 2025	199.4	192.1	192.1	200.6	192.1	1.3M
July 31, 2025	200.2	199.2	199.2	203	197.69	916,273
July 30, 2025	203	199.2	199.2	206.6	197.88	1.45M
July 29, 2025	202	202.8	202.8	206.8	201.96	1.14M
July 28, 2025	200.2	202.6	202.6	202.8	198.2	1.73M
July 25, 2025	204.8	199.3	199.3	204.8	197.1	1.38M
July 24, 2025	199	200.4	200.4	204.6	196.2	1.35M
July 23, 2025	197.6	199.9	199.9	200.8	197.5	1.15M
July 22, 2025	197.7	197.3	197.3	199.3	196.8	1.38M
July 21, 2025	199.5	198.2	198.2	201.36	196.7	1.5M
July 18, 2025	199.9	198.9	198.9	202.4	197.5	855,143
July 17, 2025	198	197.6	197.6	199.8	195.6	1.28M
July 16, 2025	198.9	198.9	198.9	202.2	197.8	1.25M
July 15, 2025	204.6	200.2	200.2	206.6	199.8	1.28M
July 14, 2025	204	205.2	205.2	209.8	202.8	1.56M
July 11, 2025	205.4	205	205	205.4	198.6	1.01M
July 10, 2025	203.8	203.6	203.6	205.8	199.9	1.1M
July 09, 2025	204	203	203	206.8	201.2	1.35M
July 08, 2025	195	202.2	202.2	202.8	195	1.37M
July 07, 2025	198.7	197.3	197.3	200.8	196.2	893,022
July 04, 2025	203	199.9	199.9	204.49	197.8	617,068

Harbour Energy plc (HBR.L) LSE