Harworth Group plc (HWG.L) LSE
142.50
-3.5(-2.40%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
142.50
-3.5(-2.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 147 | 142.5 | 142.5 | 147.5 | 142.5 | 211,836 |
| April 01, 2026 | 149.77 | 146 | 146 | 153.5 | 146 | 110,788 |
| March 31, 2026 | 151 | 146.5 | 146.5 | 151 | 146.5 | 265,987 |
| March 30, 2026 | 149 | 147 | 147 | 152.5 | 146.69 | 305,778 |
| March 27, 2026 | 155 | 151.5 | 151.5 | 155.5 | 151.5 | 163,445 |
| March 26, 2026 | 155.5 | 155.5 | 155.5 | 156.5 | 152.5 | 68,791 |
| March 25, 2026 | 155 | 155.5 | 155.5 | 156 | 151.5 | 104,487 |
| March 24, 2026 | 157.06 | 152.5 | 152.5 | 157.58 | 152.5 | 124,411 |
| March 23, 2026 | 153 | 157 | 157 | 157.5 | 146.66 | 504,891 |
| March 20, 2026 | 158.09 | 154 | 154 | 159 | 153.5 | 317,398 |
| March 19, 2026 | 156.5 | 157 | 157 | 159 | 154 | 900,688 |
| March 18, 2026 | 165.3 | 157 | 157 | 165.3 | 157 | 124,179 |
| March 17, 2026 | 171.5 | 165.5 | 165.5 | 171.5 | 165.5 | 142,992 |
| March 16, 2026 | 168 | 172 | 172 | 172 | 164 | 82,386 |
| March 13, 2026 | 168 | 167.5 | 167.5 | 168 | 163 | 229,130 |
| March 12, 2026 | 165.65 | 165 | 165 | 168.5 | 164.5 | 56,460 |
| March 11, 2026 | 166.46 | 167 | 167 | 167 | 165.5 | 42,857 |
| March 10, 2026 | 167.25 | 167.5 | 167.5 | 168 | 165.5 | 45,202 |
| March 09, 2026 | 166 | 166.5 | 166.5 | 168 | 165.5 | 109,198 |
| March 06, 2026 | 169.29 | 167.5 | 167.5 | 170.5 | 166.5 | 95,770 |
| March 05, 2026 | 166.5 | 168 | 168 | 171.5 | 166.5 | 103,057 |
| March 04, 2026 | 170 | 170 | 170 | 172 | 167.5 | 54,716 |
| March 03, 2026 | 177 | 171 | 171 | 177 | 170 | 308,019 |
| March 02, 2026 | 175.8 | 176 | 176 | 177 | 173.9 | 141,073 |
| February 27, 2026 | 173.5 | 176.5 | 176.5 | 178.5 | 173.5 | 139,467 |
| February 26, 2026 | 179.5 | 174.5 | 174.5 | 179.5 | 173.5 | 79,719 |
| February 25, 2026 | 174 | 178 | 178 | 179 | 169 | 193,359 |
| February 24, 2026 | 171.5 | 173.5 | 173.5 | 173.5 | 168 | 159,349 |
| February 23, 2026 | 168 | 169.5 | 169.5 | 171.5 | 165.27 | 90,082 |
| February 20, 2026 | 161 | 166.5 | 0 | 168 | 161 | 37,184 |
| February 19, 2026 | 163 | 166.5 | 0 | 166.5 | 162.53 | 68,206 |
| February 18, 2026 | 161 | 166 | 0 | 166 | 161 | 27,395 |
| February 17, 2026 | 161 | 164 | 0 | 164 | 158.5 | 43,687 |
| February 16, 2026 | 159.25 | 160.5 | 0 | 164 | 159.25 | 128,827 |
| February 13, 2026 | 158 | 160.5 | 0 | 161 | 158 | 62,437 |
| February 12, 2026 | 164 | 160 | 0 | 164 | 159.34 | 167,882 |
| February 11, 2026 | 162 | 160.5 | 0 | 162 | 160 | 103,506 |
| February 10, 2026 | 164 | 161 | 0 | 165 | 161 | 6.6M |
| February 09, 2026 | 166.44 | 164.5 | 0 | 169.5 | 164.5 | 176,366 |
| February 06, 2026 | 162 | 166 | 0 | 166.5 | 160.5 | 285,793 |
| February 05, 2026 | 164.5 | 162 | 0 | 164.5 | 160.5 | 152,689 |
| February 04, 2026 | 166.5 | 162.5 | 0 | 166.5 | 162 | 39,804 |
| February 03, 2026 | 161.5 | 161.5 | 0 | 166 | 160.5 | 511,068 |
| February 02, 2026 | 166.5 | 163 | 0 | 166.5 | 160 | 87,697 |
| January 30, 2026 | 165 | 164 | 0 | 165 | 162.25 | 59,174 |
| January 29, 2026 | 163.5 | 162 | 0 | 165 | 162 | 103,413 |
| January 28, 2026 | 165 | 162.5 | 0 | 167.5 | 162.5 | 169,583 |
| January 27, 2026 | 162 | 164 | 0 | 164.5 | 162 | 423,999 |
| January 26, 2026 | 162.5 | 162 | 0 | 167.5 | 162 | 117,628 |
| January 23, 2026 | 167 | 165.5 | 0 | 167 | 162.5 | 68,405 |
| January 22, 2026 | 164.8 | 164.5 | 0 | 165.75 | 163.5 | 162,511 |
| January 21, 2026 | 162.5 | 165 | 0 | 168 | 162.5 | 61,568 |
| January 20, 2026 | 169 | 165 | 0 | 169 | 165 | 68,527 |
| January 19, 2026 | 164.82 | 165 | 0 | 168 | 164.5 | 172,539 |
| January 16, 2026 | 169 | 165.5 | 0 | 169 | 164.5 | 100,808 |
| January 15, 2026 | 166.66 | 166 | 0 | 168.5 | 165 | 57,898 |
| January 14, 2026 | 165.19 | 165 | 0 | 168 | 164 | 79,245 |
| January 13, 2026 | 168.7 | 166.5 | 0 | 169 | 164 | 43,206 |
| January 12, 2026 | 164.59 | 169 | 0 | 169 | 163.5 | 78,494 |
| January 09, 2026 | 166 | 166.5 | 0 | 168 | 163.5 | 124,013 |