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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Harbour Energy plc (HBR.L) LSE