1. Share Prices

  2. Harworth Group PLC (HWG)

164.50p+0.50 (+0.30%)07 Nov 2025, 13:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Harworth Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025163.50p165.50p163.50p164.00p108,567
Nov 5, 2025163.50p164.00p162.00p163.50p247,800
Nov 4, 2025163.00p166.00p162.00p163.00p182,848
Nov 3, 2025164.00p165.00p162.00p163.00p71,719
Oct 31, 2025164.00p166.00p163.50p164.00p117,348
Oct 30, 2025168.00p169.50p164.00p164.00p165,495
Oct 29, 2025168.50p170.00p167.50p167.50p108,686
Oct 28, 2025169.50p169.50p168.00p168.00p120,088
Oct 27, 2025168.50p171.50p167.00p169.00p251,264
Oct 24, 2025168.00p168.00p164.50p168.00p176,877
Oct 23, 2025165.50p168.00p165.50p167.00p351,186
Oct 22, 2025164.50p166.50p162.50p166.00p562,038
Oct 21, 2025163.50p165.50p161.10p162.00p1,132,948
Oct 20, 2025162.00p164.50p160.50p162.00p420,353
Oct 17, 2025163.00p166.50p160.25p161.50p746,226
Oct 16, 2025161.00p164.00p161.00p163.50p137,859
Oct 15, 2025164.00p164.53p162.00p162.00p361,573
Oct 14, 2025162.00p164.50p162.00p163.00p141,392
Oct 13, 2025159.00p163.50p158.00p162.50p276,624
Oct 10, 2025162.50p167.00p159.50p159.50p177,487
Oct 9, 2025164.00p168.00p162.50p162.50p287,016
Oct 8, 2025164.50p167.50p163.50p164.00p158,816
Oct 7, 2025167.00p168.65p164.00p164.00p172,536
Oct 6, 2025170.00p174.00p166.50p166.50p204,356
Oct 3, 2025171.00p174.50p168.50p168.50p239,382
Oct 2, 2025172.00p174.00p169.50p169.50p256,831
Oct 1, 2025175.00p175.00p170.00p170.50p1,309,706
Sep 30, 2025169.00p170.00p168.50p170.00p275,899
Sep 29, 2025169.00p170.00p168.00p169.00p125,659
Sep 26, 2025169.00p170.50p168.00p168.00p165,186
Sep 25, 2025171.00p174.50p169.50p169.50p169,072
Sep 24, 2025175.00p175.00p170.50p171.00p224,083
Sep 23, 2025170.00p174.00p170.00p171.50p180,743
Sep 22, 2025168.50p172.50p168.50p172.50p322,540
Sep 19, 2025173.00p174.00p168.00p168.00p1,054,279
Sep 18, 2025171.00p174.00p171.00p172.00p223,954
Sep 17, 2025171.50p172.73p171.00p171.00p114,728
Sep 16, 2025171.00p172.67p170.00p170.00p333,586
Sep 15, 2025170.00p171.50p169.50p170.00p120,846
Sep 12, 2025169.00p170.50p169.00p169.50p193,941
Sep 11, 2025167.00p169.50p167.00p169.50p184,016
Sep 10, 2025169.50p172.50p162.50p167.00p277,815
Sep 9, 2025175.00p175.00p168.50p169.50p125,436
Sep 8, 2025174.50p177.50p173.00p174.00p143,606
Sep 5, 2025174.00p175.45p173.00p174.00p37,773
Sep 4, 2025172.00p175.50p172.00p174.00p209,327
Sep 3, 2025174.00p176.00p173.50p175.00p130,853
Sep 2, 2025178.00p178.00p173.50p173.50p229,204
Sep 1, 2025172.50p177.00p172.50p175.00p74,486
Aug 29, 2025176.00p177.00p174.00p176.00p1,040,382
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.8516.47
Oxford Nanopore Technologies PLC145.008.45
Goodwin PLC22,000.003.77
Anglo-Eastern Plantations PLC1,312.482.94
Hikma Pharmaceuticals PLC1,559.002.43
Ithaca Energy PLC230.682.07