Harworth Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 187.00 | 189.60 | 186.20 | 188.60 | 188.60 | 357,553 |
| 2026-10-22 | 185.37 | 190.00 | 185.00 | 186.80 | 186.80 | 239,770 |
| 2026-10-21 | 191.40 | 191.40 | 184.94 | 185.00 | 185.00 | 58,130,722 |
| 2026-10-20 | 186.60 | 191.40 | 186.40 | 188.00 | 188.00 | 565,254 |
| 2026-10-19 | 186.00 | 190.40 | 186.00 | 186.40 | 186.40 | 3,152,593 |
| 2026-10-16 | 186.00 | 188.60 | 186.00 | 187.00 | 187.00 | 188,004 |
| 2026-10-15 | 179.00 | 188.00 | 179.00 | 187.00 | 187.00 | 500,680 |
| 2026-10-14 | 185.20 | 191.40 | 185.20 | 187.00 | 187.00 | 72,709 |
| 2026-10-13 | 186.00 | 187.60 | 186.00 | 187.00 | 187.00 | 283,881 |
| 2026-10-12 | 186.00 | 191.40 | 186.00 | 187.00 | 187.00 | 3,973,524 |
| 2026-10-09 | 177.80 | 187.60 | 177.80 | 187.00 | 187.00 | 1,074,460 |
| 2026-10-08 | 187.40 | 187.40 | 186.40 | 187.00 | 187.00 | 1,091,993 |
| 2026-10-07 | 187.00 | 189.26 | 187.00 | 187.00 | 187.00 | 359,146 |
| 2026-10-06 | 187.00 | 187.80 | 186.60 | 187.00 | 187.00 | 696,833 |
| 2026-10-05 | 187.40 | 187.40 | 186.85 | 187.00 | 187.00 | 437,221 |
| 2026-10-02 | 188.80 | 191.00 | 186.60 | 187.00 | 187.00 | 4,277,112 |
| 2026-10-01 | 187.00 | 188.42 | 185.60 | 187.00 | 187.00 | 1,861,741 |
| 2026-09-30 | 183.00 | 191.00 | 183.00 | 187.00 | 187.00 | 3,527,715 |
| 2026-09-29 | 186.20 | 187.60 | 186.20 | 187.00 | 187.00 | 15,749,114 |
| 2026-09-28 | 186.40 | 187.40 | 186.20 | 186.60 | 186.60 | 4,173,273 |
| 2026-09-25 | 187.00 | 195.00 | 186.00 | 187.00 | 187.00 | 110,947,436 |
| 2026-09-24 | 177.60 | 184.80 | 177.60 | 178.00 | 178.00 | 102,656 |
| 2026-09-23 | 177.60 | 179.80 | 177.60 | 178.00 | 177.41 | 147,036 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0059 GBP |
| 2026-04-23 | 0.0124 GBP |
| 2025-09-25 | 0.0054 GBP |
| 2025-04-24 | 0.0113 GBP |
| 2024-09-19 | 0.0049 GBP |
| 2024-04-25 | 0.0102 GBP |
| 2023-09-21 | 0.0044 GBP |
| 2023-05-04 | 0.0093 GBP |
| 2022-09-22 | 0.0040 GBP |
| 2022-05-05 | 0.0085 GBP |
| 2021-09-23 | 0.0037 GBP |
| 2021-05-06 | 0.0147 GBP |
| 2020-10-15 | 0.0033 GBP |
| 2020-04-30 | 0.0070 GBP |
| 2019-09-19 | 0.0030 GBP |
| 2019-05-02 | 0.0063 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.