Harworth Group (HWG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Harworth Group

Date Open High Low Close* Volume
06/05/2025 174.50p 176.50p 170.00p 172.00p 132830
02/05/2025 175.00p 179.50p 171.31p 173.00p 189964
01/05/2025 177.50p 179.00p 174.50p 174.50p 119977
30/04/2025 178.50p 181.00p 175.00p 175.00p 140360
29/04/2025 179.00p 181.50p 176.50p 177.00p 138724
28/04/2025 178.00p 184.00p 176.96p 179.00p 463018
25/04/2025 179.00p 182.50p 178.50p 178.50p 49928
24/04/2025 181.00p 184.50p 179.00p 179.50p 245601
23/04/2025 179.50p 186.50p 178.73p 183.50p 279324
22/04/2025 175.50p 178.50p 174.00p 178.00p 146567
17/04/2025 174.00p 178.00p 172.50p 174.00p 61401
16/04/2025 179.50p 179.94p 175.50p 175.50p 281748
15/04/2025 175.50p 178.51p 173.94p 177.00p 172139
14/04/2025 175.00p 177.00p 170.50p 176.50p 110740
11/04/2025 171.50p 172.50p 164.50p 172.50p 101406
10/04/2025 166.50p 170.50p 164.50p 169.50p 206124
09/04/2025 165.00p 166.00p 163.00p 166.00p 98107
08/04/2025 163.00p 168.50p 163.00p 165.50p 187321
07/04/2025 166.00p 169.50p 160.00p 162.50p 218232
04/04/2025 171.00p 176.50p 162.50p 168.50p 212406
03/04/2025 173.00p 174.50p 169.22p 174.00p 144577
02/04/2025 174.50p 174.50p 171.50p 172.50p 140273
01/04/2025 172.00p 174.50p 168.00p 173.50p 561827
31/03/2025 174.50p 174.50p 171.63p 172.50p 258091
28/03/2025 171.00p 174.19p 168.99p 173.50p 124025
27/03/2025 168.50p 171.00p 166.50p 170.00p 95101
26/03/2025 171.00p 171.00p 165.00p 168.00p 340504
25/03/2025 173.00p 173.00p 165.50p 165.50p 83722
24/03/2025 168.50p 170.62p 166.00p 166.00p 210133
21/03/2025 170.00p 171.00p 167.00p 168.00p 268756
20/03/2025 170.00p 171.50p 168.00p 171.50p 232629
19/03/2025 169.50p 172.26p 169.12p 170.50p 124090
18/03/2025 165.00p 175.01p 163.48p 172.00p 249306
17/03/2025 164.00p 166.50p 159.88p 166.50p 155487
14/03/2025 163.00p 164.93p 160.10p 164.50p 32829
13/03/2025 163.50p 164.50p 158.50p 162.50p 72858
12/03/2025 163.50p 164.50p 158.98p 164.50p 52603
11/03/2025 165.00p 165.00p 161.08p 164.00p 113306
10/03/2025 162.00p 164.50p 159.50p 160.50p 67376
07/03/2025 163.00p 164.50p 159.85p 162.50p 56472
06/03/2025 159.50p 164.50p 159.46p 160.50p 147925
05/03/2025 162.00p 164.22p 159.00p 161.00p 1184691
04/03/2025 163.50p 164.00p 160.50p 161.00p 202504
03/03/2025 161.50p 163.00p 159.50p 162.00p 160745
28/02/2025 160.50p 162.50p 159.00p 161.00p 155310
27/02/2025 161.50p 165.50p 160.42p 161.00p 76566
26/02/2025 163.00p 165.00p 160.50p 163.00p 130165
25/02/2025 169.00p 169.50p 163.00p 163.00p 219416
24/02/2025 166.00p 170.00p 161.88p 167.00p 143203
21/02/2025 166.50p 167.00p 165.00p 167.00p 88998
20/02/2025 165.00p 166.05p 163.50p 166.00p 68972
19/02/2025 167.00p 167.00p 163.38p 165.50p 87067
18/02/2025 164.50p 165.90p 162.50p 162.50p 93683
17/02/2025 164.00p 166.50p 161.36p 164.50p 93345
14/02/2025 163.00p 165.00p 161.82p 164.50p 102330
13/02/2025 165.50p 169.50p 161.50p 161.50p 125052
12/02/2025 166.50p 169.00p 164.50p 164.50p 123767
11/02/2025 166.50p 169.00p 166.50p 166.50p 110737
10/02/2025 167.00p 168.62p 166.00p 168.00p 79415
07/02/2025 168.00p 168.00p 165.00p 166.00p 121687
06/02/2025 170.50p 172.00p 165.00p 166.50p 160810
05/02/2025 166.50p 170.50p 165.46p 169.50p 242397
04/02/2025 173.00p 173.00p 166.00p 166.50p 79211
03/02/2025 180.00p 180.00p 167.31p 168.50p 180267
31/01/2025 172.50p 176.50p 169.00p 175.00p 249606
30/01/2025 172.00p 173.00p 167.00p 170.00p 242698
29/01/2025 170.00p 172.00p 168.42p 170.00p 79382
28/01/2025 170.00p 172.00p 168.50p 170.00p 272188
27/01/2025 163.50p 168.00p 162.00p 165.00p 143615
24/01/2025 162.00p 164.00p 160.50p 164.00p 177390
23/01/2025 167.00p 167.50p 161.00p 161.00p 168364
22/01/2025 167.00p 169.00p 165.90p 167.50p 106504
21/01/2025 166.00p 169.50p 165.00p 165.00p 68890
20/01/2025 170.50p 175.00p 167.17p 169.00p 81509
17/01/2025 166.50p 170.66p 164.00p 170.50p 380286
16/01/2025 166.50p 171.00p 161.50p 165.00p 189172
15/01/2025 160.50p 166.75p 160.50p 166.00p 196582
14/01/2025 166.00p 166.00p 158.00p 160.00p 133079
13/01/2025 159.00p 162.00p 159.00p 159.00p 141793
10/01/2025 162.00p 162.00p 156.50p 159.00p 333248
09/01/2025 158.50p 167.00p 157.00p 162.00p 292531
08/01/2025 163.50p 165.30p 155.60p 158.50p 387517
07/01/2025 164.00p 168.50p 160.50p 163.00p 257747
06/01/2025 173.00p 176.50p 164.50p 164.50p 136138
03/01/2025 170.50p 172.50p 170.00p 172.50p 80613
02/01/2025 170.50p 174.00p 170.50p 170.50p 55664
31/12/2024 170.50p 172.00p 169.55p 170.00p 31456
30/12/2024 172.00p 175.00p 167.50p 170.50p 50243
27/12/2024 176.50p 176.50p 172.00p 172.00p 87883
24/12/2024 171.00p 177.00p 170.00p 176.50p 65201
23/12/2024 165.00p 171.50p 163.65p 169.00p 95985
20/12/2024 160.50p 166.50p 157.50p 166.50p 506471
19/12/2024 164.00p 168.50p 155.00p 160.50p 604673
18/12/2024 165.50p 166.50p 163.50p 163.50p 150106
17/12/2024 166.50p 171.50p 165.00p 165.00p 57826
16/12/2024 166.50p 168.50p 166.00p 166.00p 59815
13/12/2024 168.50p 171.00p 162.50p 166.50p 97627
12/12/2024 167.50p 170.00p 165.50p 168.50p 187842
11/12/2024 170.50p 172.00p 167.00p 167.00p 63050
10/12/2024 173.00p 174.50p 169.50p 169.50p 91236
09/12/2024 173.50p 175.37p 170.50p 171.50p 81760
06/12/2024 172.50p 173.50p 170.50p 173.00p 68364
05/12/2024 170.50p 176.00p 170.00p 170.00p 194262
04/12/2024 176.00p 176.00p 170.00p 170.00p 85390
03/12/2024 171.50p 177.50p 171.20p 176.50p 391320
02/12/2024 172.00p 175.50p 169.03p 172.00p 94270
29/11/2024 174.50p 176.00p 169.00p 174.00p 274142
28/11/2024 172.50p 175.00p 170.34p 175.00p 173705
27/11/2024 167.50p 172.50p 167.00p 172.50p 54528
26/11/2024 169.00p 171.25p 168.00p 170.00p 66127
25/11/2024 168.00p 171.50p 165.50p 170.50p 96851
22/11/2024 165.00p 170.50p 165.00p 168.00p 84659
21/11/2024 164.50p 172.50p 164.50p 170.00p 205952
20/11/2024 167.50p 169.50p 165.00p 165.00p 53037
19/11/2024 164.50p 168.50p 162.75p 167.50p 263752
18/11/2024 165.50p 167.50p 163.50p 165.50p 156207
15/11/2024 168.00p 168.00p 162.20p 167.00p 85752
14/11/2024 167.50p 168.72p 164.50p 166.50p 222689
13/11/2024 170.00p 171.00p 168.00p 168.00p 134763
12/11/2024 170.00p 174.00p 168.50p 171.00p 176412
11/11/2024 170.00p 174.50p 170.00p 170.00p 134276
08/11/2024 175.50p 179.00p 170.50p 171.00p 94281
07/11/2024 177.00p 177.50p 172.50p 172.50p 160435
06/11/2024 174.50p 175.50p 170.80p 172.50p 165631
05/11/2024 177.50p 179.00p 171.50p 172.50p 236181
04/11/2024 176.50p 179.50p 174.00p 176.00p 163642
01/11/2024 178.50p 180.00p 173.50p 175.00p 154368
31/10/2024 185.00p 186.50p 177.50p 178.50p 161280
30/10/2024 180.00p 186.69p 180.00p 183.50p 262925
29/10/2024 189.50p 189.50p 180.50p 184.50p 139392
28/10/2024 184.50p 189.50p 183.98p 185.50p 127611
25/10/2024 179.00p 186.00p 177.00p 186.00p 249109
24/10/2024 185.00p 185.00p 179.12p 178.00p 193531
23/10/2024 175.50p 178.50p 175.50p 178.00p 744676
22/10/2024 178.00p 179.00p 176.50p 176.50p 198581
21/10/2024 180.00p 180.00p 176.44p 179.00p 133442
18/10/2024 179.00p 182.00p 178.00p 180.00p 174356
17/10/2024 180.00p 182.50p 178.22p 179.00p 436771
16/10/2024 182.00p 186.08p 181.56p 182.50p 274002
15/10/2024 181.00p 184.46p 180.50p 181.50p 181481
14/10/2024 185.00p 187.00p 182.00p 182.50p 186020
11/10/2024 182.50p 185.00p 179.72p 185.00p 112407
10/10/2024 181.00p 184.50p 179.00p 183.50p 76581
09/10/2024 180.00p 182.50p 179.00p 182.50p 192094
08/10/2024 180.00p 182.50p 177.00p 179.50p 219655
07/10/2024 184.00p 186.00p 180.50p 182.00p 127682
04/10/2024 186.50p 188.00p 185.00p 186.00p 244820
03/10/2024 190.00p 190.00p 185.00p 188.00p 203906
02/10/2024 190.50p 192.50p 187.50p 190.00p 181387
01/10/2024 193.00p 195.00p 191.50p 193.50p 195575
30/09/2024 195.00p 195.00p 188.50p 193.00p 441304
27/09/2024 186.50p 192.50p 184.00p 192.50p 237952
26/09/2024 183.00p 185.00p 179.12p 185.00p 152909
25/09/2024 189.50p 190.50p 182.78p 184.00p 221361
24/09/2024 195.00p 195.00p 190.00p 190.50p 289836
23/09/2024 190.00p 194.50p 189.50p 194.50p 351744
20/09/2024 189.00p 194.78p 180.00p 191.00p 1158846
19/09/2024 183.00p 189.50p 181.00p 189.50p 356211
18/09/2024 185.00p 186.50p 182.00p 182.00p 345369
17/09/2024 189.50p 190.25p 185.50p 187.00p 765112
16/09/2024 185.00p 192.00p 179.00p 192.00p 4513126
13/09/2024 174.50p 181.00p 170.73p 179.00p 422915
12/09/2024 170.00p 175.00p 167.25p 175.00p 515361
11/09/2024 167.50p 168.50p 165.50p 167.00p 272001
10/09/2024 168.00p 168.00p 164.50p 168.00p 26550
09/09/2024 161.00p 170.00p 161.00p 168.00p 259433
06/09/2024 166.00p 167.56p 164.00p 166.50p 65051
05/09/2024 165.00p 166.00p 164.00p 164.00p 33608
04/09/2024 165.00p 169.50p 164.00p 164.00p 60938
03/09/2024 164.50p 167.00p 164.50p 165.00p 49076
02/09/2024 165.00p 166.50p 163.00p 165.00p 113072
30/08/2024 164.50p 166.00p 164.50p 165.00p 117532
29/08/2024 167.00p 167.00p 164.00p 164.50p 106363
28/08/2024 166.50p 167.00p 164.00p 164.00p 286835
27/08/2024 164.00p 170.00p 159.00p 170.00p 158338
23/08/2024 160.50p 165.49p 156.50p 160.00p 193808
22/08/2024 161.00p 165.50p 159.00p 164.50p 32096
21/08/2024 162.00p 163.00p 159.00p 160.00p 101966
20/08/2024 160.00p 162.50p 158.50p 162.00p 72689
19/08/2024 157.50p 163.50p 156.45p 161.50p 50230
16/08/2024 163.00p 169.00p 150.00p 158.00p 90541
15/08/2024 160.50p 164.50p 160.50p 162.00p 79723
14/08/2024 163.00p 165.00p 160.00p 163.00p 178736
13/08/2024 163.50p 170.00p 163.50p 170.00p 57288
12/08/2024 170.00p 170.00p 165.09p 170.00p 44673
09/08/2024 167.00p 169.50p 164.99p 166.00p 75624
08/08/2024 166.00p 169.50p 164.00p 164.50p 712787
07/08/2024 165.50p 167.10p 163.00p 163.00p 75316
06/08/2024 164.00p 172.50p 163.50p 165.00p 188327
05/08/2024 165.00p 172.50p 161.98p 163.50p 140997
02/08/2024 166.00p 169.00p 164.06p 168.00p 212694
01/08/2024 166.00p 169.50p 164.50p 164.50p 26897
31/07/2024 165.50p 171.50p 165.00p 166.00p 47741
30/07/2024 165.00p 174.00p 164.00p 166.00p 80832
29/07/2024 167.00p 168.00p 165.50p 166.00p 87121
26/07/2024 165.00p 172.50p 165.00p 166.50p 114140
25/07/2024 168.00p 168.50p 165.00p 165.00p 109089
24/07/2024 172.50p 172.50p 167.50p 167.50p 71112
23/07/2024 171.00p 173.50p 165.00p 168.00p 289741
22/07/2024 175.50p 175.50p 171.00p 171.00p 76974

*Close Price adjusted for both dividends and splits