Harworth Group plc - HWG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	165.19	165	165	168	164	79,245
January 13, 2026	168.7	166.5	166.5	169	164	43,206
January 12, 2026	164.59	169	169	169	163.5	78,494
January 09, 2026	166	166.5	166.5	168	163.5	124,013
January 08, 2026	170	168	168	170.5	167	145,788
January 07, 2026	167.35	170.5	170.5	170.5	167	28,229
January 06, 2026	169.5	168	168	170	165	117,484
January 05, 2026	170.5	165	165	170.5	164.72	100,563
January 02, 2026	165.72	165	165	167.5	165	42,133
December 31, 2025	162.5	167	167	168	162.5	122,047
December 30, 2025	168.5	167.5	167.5	168.5	165	38,249
December 29, 2025	162.76	166.5	166.5	167.5	162.76	70,923
December 24, 2025	163.75	163.5	163.5	166.5	163.5	60,801
December 23, 2025	164.5	165	165	165.84	163.5	51,890
December 22, 2025	164	164.5	164.5	165	164	64,214
December 19, 2025	162	164	164	168	162	133,399
December 18, 2025	163	163.5	163.5	167.5	163	285,555
December 17, 2025	162.99	164	164	164.5	162	79,280
December 16, 2025	162.5	162.5	162.5	165	162.32	189,361
December 15, 2025	163.5	162.5	162.5	164	162	175,257
December 12, 2025	163	164.5	164.5	164.5	161.5	74,380
December 11, 2025	161.32	163.5	163.5	164.5	161.32	151,114
December 10, 2025	164.5	160.5	160.5	164.5	160.5	140,249
December 09, 2025	160	163.5	163.5	163.5	160	158,414
December 08, 2025	160	162	162	164.5	160	215,517
December 05, 2025	160.66	163	163	164.5	160.66	167,706
December 04, 2025	163.5	161.5	161.5	164.5	161.5	1.31M
December 03, 2025	163	163	163	165	162.5	166,990
December 02, 2025	163.7	162.5	162.5	165	162.5	128,144
December 01, 2025	161.8	162.5	162.5	165	161	1.07M
November 28, 2025	163.5	162	162	164	160.5	116,026
November 27, 2025	160.8	161.5	161.5	164	160.5	438,553
November 26, 2025	163	160.5	160.5	163	160	1.32M
November 25, 2025	162	162	162	163	161	176,240
November 24, 2025	160.5	161	161	162	159.5	669,515
November 21, 2025	159.5	160	160	160.5	159.5	207,638
November 20, 2025	158.99	160.5	160.5	161.5	158.99	166,888
November 19, 2025	160	160	160	162	159.5	196,331
November 18, 2025	160.5	160	160	166.5	159.35	566,244
November 17, 2025	161.5	161	161	165	160.5	150,954
November 14, 2025	161.5	161.5	161.5	162.5	160	294,121
November 13, 2025	165	162	162	167	162	232,435
November 12, 2025	166	164	164	169	164	281,365
November 11, 2025	164.5	166	166	166.7	164.5	259,148
November 10, 2025	164.5	164	164	167	163.5	188,177
November 07, 2025	164	163.5	163.5	165.35	163.5	172,447
November 06, 2025	163.5	164	164	165.5	163.5	108,567
November 05, 2025	163.5	163.5	163.5	164	162	247,801
November 04, 2025	163	163	163	166	162	182,848
November 03, 2025	164	163	163	165	162	71,719
October 31, 2025	164	164	164	166	163.5	117,349
October 30, 2025	168	164	164	169.5	164	165,495
October 29, 2025	168.5	167.5	167.5	170	167.5	108,686
October 28, 2025	169.5	168	168	169.5	168	120,088
October 27, 2025	168.5	169	169	171.5	167	279,905
October 24, 2025	168	168	168	168	164.5	176,878
October 23, 2025	165.5	167	167	168	165.5	351,188
October 22, 2025	166.5	166	166	166.5	162.5	562,039
October 21, 2025	161.1	162	162	165.5	161.1	1.13M
October 20, 2025	162	162	162	164.5	160.5	420,353

Harworth Group plc (HWG.L) LSE