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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	229.4	226.2	226.2	230.2	225.2	2.88M
February 19, 2026	225.8	228.4	228.4	230.6	225	6.54M
February 18, 2026	220.2	223.2	223.2	223.2	218.8	1.45M
February 17, 2026	221.4	218.8	218.8	225.6	217.8	2.5M
February 16, 2026	222.2	220.4	220.4	224.6	219.2	1.46M
February 13, 2026	218.6	222.2	222.2	222.4	217.4	1.79M
February 12, 2026	226	218	218	231.8	217	3.11M
February 11, 2026	226	224.4	224.4	228.4	223.8	2.53M
February 10, 2026	228.8	224.4	224.4	229.8	222.2	1.92M
February 09, 2026	229	227.4	227.4	229.4	225.19	1.19M
February 06, 2026	226.2	228.2	228.2	228.8	220	1.96M
February 05, 2026	224.8	223.4	223.4	229.8	219.8	2.6M
February 04, 2026	224.8	225.2	225.2	227.8	222.4	2.61M
February 03, 2026	231.4	229.2	229.2	231.4	224	2.3M
February 02, 2026	226	227	227	227.84	221.8	7.71M
January 30, 2026	233.8	232.6	232.6	235.4	227.2	3.71M
January 29, 2026	230	235.2	235.2	243	230	7.75M
January 28, 2026	219.4	225.6	225.6	226.8	218.8	6.83M
January 27, 2026	213.6	215	215	216.6	210.4	2.09M
January 26, 2026	212	213.6	213.6	216.8	211.8	2.82M
January 23, 2026	208.2	211.8	211.8	217	206.6	3.3M
January 22, 2026	222.8	206.4	206.4	224	205.2	4.59M
January 21, 2026	213.6	222	222	222.43	212.42	3.28M
January 20, 2026	210	215.6	215.6	215.6	207.2	2.17M
January 19, 2026	211	210.6	210.6	213	207	3.18M
January 16, 2026	205.8	211.8	211.8	211.8	205.2	3.01M
January 15, 2026	210.6	207.6	207.6	210.8	203	2.76M
January 14, 2026	202.4	209.37	209.37	210.6	201	2.15M
January 13, 2026	198.2	202	202	202.8	195.3	3.8M
January 12, 2026	192.3	197.9	197.9	197.9	192.2	3.02M
January 09, 2026	189.5	191	191	193.2	189.5	3.47M
January 08, 2026	187.8	186	186	187.8	182	4.02M
January 07, 2026	192.6	185.9	185.9	195.17	185.9	6.52M
January 06, 2026	201	193.6	193.6	204.6	193.6	5.49M
January 05, 2026	200.4	197.3	197.3	204	195.2	4.93M
January 02, 2026	201	199.6	199.6	202	197.8	2.57M
December 31, 2025	198.2	196.6	196.6	199.76	196	1.55M
December 30, 2025	197.1	198.2	198.2	199.2	196.3	4.62M
December 29, 2025	196.4	197.1	197.1	197.3	193.7	2.24M
December 24, 2025	198	195.9	195.9	199.98	194.5	1.87M
December 23, 2025	203.8	198.7	198.7	204.6	198.2	5.07M
December 22, 2025	209	204	204	211.2	191	10.65M
December 19, 2025	202	206.4	206.4	208	202	5.11M
December 18, 2025	204.2	204.4	204.4	208.2	203.76	1.81M
December 17, 2025	206.6	204.2	204.2	211.2	204.2	2.92M
December 16, 2025	204.6	204.4	204.4	206.4	201.8	3.23M
December 15, 2025	207.6	206.6	206.6	212	206.2	2.5M
December 12, 2025	200.4	205.8	205.8	214.4	200	4.22M
December 11, 2025	202.4	199.2	199.2	204.46	199.2	3.63M
December 10, 2025	205	202.4	202.4	205.6	201.85	1.6M
December 09, 2025	205.4	205	205	209.2	204	1.74M
December 08, 2025	209.8	205.4	205.4	212.4	204.6	2.16M
December 05, 2025	204.8	209	209	209.97	202.29	3.88M
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

Harbour Energy plc (HBR.L) LSE