1. Share Prices

  2. Harworth Group PLC (HWG)

186.50p-0.50 (-0.27%)05 Aug 2025, 17:16
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
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
Jul 3, 2025183.50p187.00p183.50p185.50p636,975
Jul 2, 2025186.00p187.00p184.00p184.50p588,023
Jul 1, 2025183.00p186.50p180.00p185.50p333,883
Jun 30, 2025180.00p180.00p178.50p180.00p227,764
Jun 27, 2025177.00p179.50p177.00p179.50p186,220
Jun 26, 2025174.00p176.50p173.50p176.50p118,981
Jun 25, 2025172.50p174.50p171.00p173.50p177,074
Jun 24, 2025177.00p177.00p175.00p175.00p205,921
Jun 23, 2025177.00p177.00p172.00p174.50p1,550,337
Jun 20, 2025171.00p173.50p169.11p171.50p1,389,826
Jun 19, 2025171.50p172.50p170.50p170.50p72,898
Jun 18, 2025177.00p177.00p170.00p173.00p174,093
Jun 17, 2025175.00p178.00p170.00p171.00p201,055
Jun 16, 2025175.00p178.00p173.50p175.50p150,926
Jun 13, 2025168.00p176.00p168.00p176.00p237,755
Jun 12, 2025170.00p171.99p168.50p170.00p167,807
Jun 11, 2025168.00p172.50p168.00p170.50p249,501
Jun 10, 2025172.50p173.00p166.50p168.00p1,422,388
Jun 9, 2025170.00p172.50p170.00p170.00p150,813
Jun 6, 2025171.00p173.00p170.00p170.00p177,658
Jun 5, 2025167.00p173.50p167.00p170.00p236,769
Jun 4, 2025174.00p174.00p167.00p171.00p176,276
Jun 3, 2025174.00p174.00p169.00p169.50p122,373
Jun 2, 2025168.00p171.00p160.50p168.50p1,757,247
May 30, 2025175.00p175.00p167.00p167.00p225,354
May 29, 2025175.50p177.50p174.00p175.50p101,595
May 28, 2025173.50p176.50p172.40p176.50p184,859
May 27, 2025171.50p177.00p171.50p174.00p155,850
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63