1. Share Prices

  2. Harworth Group PLC (HWG)

163.00p+1.50 (+0.93%)05 Dec 2025, 16:35
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
Dec 5, 2025162.00p164.50p160.66p163.00p167,705
Dec 4, 2025163.50p164.50p161.50p161.50p274,458
Dec 3, 2025163.00p165.00p162.50p163.00p166,989
Dec 2, 2025163.00p165.00p162.50p162.50p128,144
Dec 1, 2025161.50p163.50p161.00p162.50p1,063,542
Nov 28, 2025162.50p164.00p160.50p162.00p116,026
Nov 27, 2025162.50p164.00p160.50p161.50p438,553
Nov 26, 2025163.00p163.00p159.50p160.50p1,317,568
Nov 25, 2025162.00p163.00p161.00p162.00p176,239
Nov 24, 2025161.00p162.00p159.50p161.00p669,515
Nov 21, 2025160.50p160.50p159.50p160.00p207,638
Nov 20, 2025160.50p161.50p158.99p160.50p166,887
Nov 19, 2025160.00p162.00p159.50p160.00p196,330
Nov 18, 2025160.50p166.50p159.35p160.00p566,243
Nov 17, 2025161.50p165.00p160.50p161.00p150,954
Nov 14, 2025161.50p162.50p160.00p161.50p281,301
Nov 13, 2025165.00p167.00p162.00p162.00p232,435
Nov 12, 2025166.50p169.00p164.00p164.00p281,365
Nov 11, 2025164.50p166.70p164.50p166.00p259,147
Nov 10, 2025164.50p167.00p163.50p164.00p188,177
Nov 7, 2025164.00p165.35p163.50p163.50p172,447
Nov 6, 2025163.50p165.50p163.50p164.00p108,567
Nov 5, 2025163.50p164.00p162.00p163.50p247,800
Nov 4, 2025163.00p164.50p162.00p163.00p157,934
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, 2025168.50p171.50p167.00p169.00p237,768
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, 2025164.00p164.00p162.00p162.00p344,408
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
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.