1. Share Prices

  2. Harworth Group PLC (HWG)

162.50p+0.50 (+0.31%)16 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
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
Aug 28, 2025174.50p178.00p174.00p176.00p31,387
Aug 27, 2025175.50p178.00p171.50p177.00p76,595
Aug 26, 2025173.00p176.50p173.00p175.50p342,266
Aug 22, 2025174.00p177.50p172.50p176.00p122,332
Aug 21, 2025175.00p176.50p173.00p175.50p66,946
Aug 20, 2025173.50p176.50p171.00p173.50p129,040
Aug 19, 2025178.00p178.00p174.50p174.50p76,244
Aug 18, 2025180.50p181.00p175.50p178.00p218,122
Aug 15, 2025182.50p183.00p180.00p180.00p98,166
Aug 14, 2025183.00p183.00p181.00p181.50p100,849
Aug 13, 2025182.00p183.00p178.00p181.50p125,837
Aug 12, 2025181.00p183.00p180.67p181.00p146,997
Aug 11, 2025180.00p182.50p178.00p181.00p135,898
Aug 8, 2025188.50p191.00p178.00p182.00p231,502
Aug 7, 2025190.00p190.00p187.75p189.50p326,624
Aug 6, 2025187.50p189.50p187.00p189.50p328,209
Aug 5, 2025186.50p187.00p180.00p186.50p299,851
Aug 4, 2025184.00p187.00p184.00p187.00p1,387,689
Aug 1, 2025188.50p190.50p185.00p185.00p499,130
Jul 31, 2025187.50p190.00p185.00p189.00p870,528
Jul 30, 2025188.00p189.08p186.00p188.50p109,956
Jul 29, 2025187.00p189.50p186.00p189.50p219,874
Jul 28, 2025185.00p187.00p183.00p187.00p75,834
Jul 25, 2025182.50p186.00p180.28p185.00p95,501
Jul 24, 2025181.50p183.00p180.50p182.50p64,046
Jul 23, 2025183.50p184.00p181.00p182.50p81,497
Jul 22, 2025181.00p183.50p178.72p183.50p114,482
Jul 21, 2025183.00p185.50p179.00p182.50p108,420
Jul 18, 2025183.50p188.50p181.47p185.00p188,680
Jul 17, 2025183.50p190.50p182.50p182.50p150,421
Jul 16, 2025188.00p189.50p184.50p184.50p448,433
Jul 15, 2025188.00p189.50p185.50p188.00p95,741
Jul 14, 2025187.50p188.50p187.00p188.00p83,099
Jul 11, 2025187.50p189.50p186.02p187.50p189,052
Jul 10, 2025190.00p190.00p187.00p187.00p332,146
Jul 9, 2025190.00p190.00p188.00p188.00p265,321
Jul 8, 2025187.00p189.00p187.00p188.00p230,154
Jul 7, 2025187.50p187.75p185.00p187.00p131,791
Jul 4, 2025185.00p187.50p184.50p185.00p128,488
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
Ig Group Holdings PLC1,259.007.98
Greggs PLC1,720.003.49
Easyjet PLC513.803.40
Endeavour Mining PLC3,722.003.33
B&M European Value Retail S.A.169.153.33
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC234.20-12.02
Goodwin PLC19,100.00-11.57
Empiric Student Property PLC72.10-4.50
Babcock International Group PLC1,211.00-3.81
BP PLC422.00-3.53
Informa PLC864.00-3.03