Harbour Energy plc (HBR.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HBR.L Historical Return
If you invested 1000 GBp in Harbour Energy plc (HBR.L) 10 years ago, it would be worth 276.48 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,106.84 GBp, while 1000 GBp invested 1 year ago would be worth 1,471.51 GBp. This corresponds to total returns of -72.35%, 10.68%, 47.15%, respectively, with annualized returns of -12.06%, 2.05%, 47.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HBR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 300.6 | 294.6 | 294.6 | 304 | 294.6 | 4.06M |
| October 20, 2026 | 297.6 | 295.4 | 295.4 | 303.2 | 292.58 | 5.46M |
| October 19, 2026 | 298.8 | 296.4 | 296.4 | 300.2 | 293.5 | 4.04M |
| October 16, 2026 | 284.8 | 293.6 | 293.6 | 297.4 | 283.8 | 3.36M |
| October 15, 2026 | 295.2 | 287.4 | 287.4 | 296.4 | 285 | 3.76M |
| October 14, 2026 | 292 | 296.6 | 296.6 | 297.8 | 291.6 | 5.96M |
| October 13, 2026 | 290 | 291.8 | 291.8 | 294.2 | 287.6 | 3.98M |
| October 12, 2026 | 278.8 | 290.6 | 290.6 | 292.6 | 277.2 | 7.75M |
| October 09, 2026 | 275 | 281.4 | 281.4 | 284 | 273.2 | 6.18M |
| October 08, 2026 | 274.8 | 278.8 | 278.8 | 280.4 | 273 | 3.02M |
| October 07, 2026 | 271.2 | 268.8 | 268.8 | 274 | 267 | 2.12M |
| October 06, 2026 | 267.8 | 267.6 | 267.6 | 273.8 | 266.2 | 2.69M |
| October 05, 2026 | 272.6 | 273 | 273 | 277.2 | 269.6 | 5.95M |
| October 02, 2026 | 274 | 269.2 | 269.2 | 276.2 | 266.2 | 4.28M |
| October 01, 2026 | 263.8 | 276.2 | 276.2 | 276.4 | 258.6 | 9.92M |
| September 30, 2026 | 260.8 | 263 | 263 | 265.2 | 257.64 | 4.96M |
| September 29, 2026 | 268 | 261.6 | 261.6 | 269.8 | 261 | 2.97M |
| September 28, 2026 | 269.6 | 271.4 | 271.4 | 273.4 | 267.89 | 3.5M |
| September 25, 2026 | 275.2 | 267.6 | 267.6 | 276.2 | 266.8 | 4.79M |
| September 24, 2026 | 274.2 | 280.6 | 280.6 | 282 | 274.2 | 5.83M |
| September 23, 2026 | 266.8 | 273.6 | 273.6 | 274.4 | 266.72 | 2.94M |
| September 22, 2026 | 271.8 | 269.8 | 269.8 | 275 | 260.58 | 5.7M |
| September 21, 2026 | 276.6 | 271.2 | 271.2 | 281.2 | 271.2 | 4.98M |
| September 18, 2026 | 276.4 | 280.6 | 280.6 | 282 | 272.6 | 21.43M |
| September 17, 2026 | 276.6 | 271.4 | 271.4 | 276.8 | 270 | 5.95M |
| September 16, 2026 | 281 | 273.2 | 273.2 | 284 | 273.2 | 6.2M |
| September 15, 2026 | 280 | 280.4 | 280.4 | 281.8 | 273 | 5.51M |
| September 11, 2026 | 271 | 272.6 | 272.6 | 275 | 268 | 9.44M |
| September 10, 2026 | 279.4 | 277.8 | 277.8 | 285.3 | 276.8 | 4.56M |
| September 09, 2026 | 271.8 | 274.6 | 274.6 | 278.4 | 270.6 | 5.02M |
| September 08, 2026 | 265.8 | 268.4 | 268.4 | 272.8 | 265.8 | 4.63M |
| September 07, 2026 | 263 | 263 | 263 | 266.6 | 258.99 | 2.17M |
| September 04, 2026 | 258 | 258.8 | 258.8 | 261.6 | 256.2 | 4.09M |
| September 03, 2026 | 261.4 | 256.6 | 256.6 | 264.6 | 256.6 | 3.69M |
| September 02, 2026 | 258 | 261.4 | 261.4 | 262.6 | 257.4 | 5.17M |
| September 01, 2026 | 255 | 254.6 | 254.6 | 259.2 | 252 | 3.81M |
| August 28, 2026 | 252 | 251 | 251 | 254.8 | 249.6 | 3.44M |
| August 27, 2026 | 249 | 249.6 | 249.6 | 254.8 | 247.4 | 2.83M |
| August 26, 2026 | 252 | 249.8 | 249.8 | 252.6 | 243.4 | 3.22M |
| August 25, 2026 | 254.4 | 252.6 | 252.6 | 258.04 | 251.2 | 4.56M |
| August 24, 2026 | 259.8 | 254.8 | 254.8 | 262 | 253.8 | 2.45M |
| August 21, 2026 | 262.6 | 262 | 262 | 268.4 | 258.8 | 4.68M |
| August 20, 2026 | 257 | 265 | 265 | 268.8 | 256.36 | 5.03M |
| August 19, 2026 | 253.2 | 257.6 | 257.6 | 260.21 | 253.2 | 4.42M |
| August 18, 2026 | 255.4 | 252.8 | 252.8 | 257 | 251.6 | 3.62M |
| August 17, 2026 | 247.4 | 249 | 249 | 251.2 | 246.6 | 3.02M |
| August 14, 2026 | 246.4 | 246 | 246 | 249.2 | 244.4 | 2.85M |
| August 13, 2026 | 247.2 | 244 | 244 | 249.8 | 240.2 | 4.48M |
| August 12, 2026 | 250.4 | 253 | 253 | 257.8 | 250.4 | 2.87M |
| August 11, 2026 | 256.2 | 257 | 257 | 259.4 | 255 | 3.44M |
| August 10, 2026 | 245 | 251.2 | 251.2 | 254.2 | 244.2 | 3.7M |
| August 07, 2026 | 247.2 | 245.4 | 245.4 | 254.8 | 242.22 | 5.54M |
| August 06, 2026 | 241.6 | 243.6 | 243.6 | 250.6 | 235.2 | 5.81M |
| August 05, 2026 | 238.6 | 232.2 | 232.2 | 239.6 | 230.2 | 4.46M |
| August 04, 2026 | 239.8 | 236.2 | 236.2 | 246.2 | 232.4 | 4.05M |
| August 03, 2026 | 234.4 | 239.8 | 239.8 | 239.8 | 230.6 | 2.65M |
| July 31, 2026 | 236 | 239.4 | 239.4 | 241 | 234 | 2.6M |
| July 30, 2026 | 242.8 | 235.6 | 235.6 | 244.8 | 235.6 | 2.68M |
| July 29, 2026 | 239.6 | 240.2 | 240.2 | 243 | 233.6 | 3.74M |
| July 28, 2026 | 239 | 230.2 | 230.2 | 241 | 230.2 | 5.1M |
AD
