Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/12/2025 165.00p 166.50p 163.50p 163.50p 60801
23/12/2025 164.50p 165.84p 163.50p 165.00p 51890
22/12/2025 164.00p 165.00p 164.00p 164.50p 64214
19/12/2025 168.00p 168.00p 162.00p 164.00p 133399
18/12/2025 165.00p 167.50p 163.00p 163.50p 285555
17/12/2025 163.00p 164.50p 162.00p 164.00p 79280
16/12/2025 162.50p 165.00p 162.33p 162.50p 189361
15/12/2025 163.50p 164.00p 162.00p 162.50p 172257
12/12/2025 164.50p 164.50p 161.50p 163.00p 133063
11/12/2025 163.00p 164.50p 161.33p 163.50p 151114
10/12/2025 162.00p 164.50p 160.50p 160.50p 140249
09/12/2025 160.00p 163.50p 160.00p 163.50p 158414
08/12/2025 160.00p 164.50p 160.00p 162.00p 215517
05/12/2025 162.00p 164.50p 160.66p 163.00p 117706
04/12/2025 163.50p 164.50p 161.50p 161.50p 1305057
03/12/2025 163.00p 165.00p 162.50p 163.00p 166990
02/12/2025 163.00p 165.00p 162.50p 162.50p 128143
01/12/2025 161.50p 165.00p 161.25p 162.50p 976265
28/11/2025 162.50p 164.00p 160.50p 162.00p 116026
27/11/2025 162.50p 164.00p 160.50p 161.50p 438553
26/11/2025 163.00p 163.00p 159.50p 160.50p 1317568
25/11/2025 162.00p 163.00p 161.00p 162.00p 176240
24/11/2025 161.00p 162.00p 159.50p 161.00p 669361
21/11/2025 160.50p 160.50p 159.50p 160.00p 207638
20/11/2025 160.50p 161.50p 158.99p 160.50p 166888
19/11/2025 160.00p 162.00p 159.50p 160.00p 196331
18/11/2025 160.50p 166.50p 159.35p 160.00p 566244
17/11/2025 161.50p 165.00p 160.50p 161.00p 150954
14/11/2025 161.50p 162.50p 160.00p 161.50p 294121
13/11/2025 165.00p 167.00p 162.00p 162.00p 232435
12/11/2025 166.50p 169.00p 164.00p 164.00p 281365
11/11/2025 164.50p 166.70p 164.50p 166.00p 259148
10/11/2025 164.50p 167.00p 163.50p 164.00p 188176
07/11/2025 164.00p 165.35p 163.50p 163.50p 172447
06/11/2025 163.50p 165.50p 163.50p 164.00p 108567
05/11/2025 163.50p 164.00p 162.00p 163.50p 247801
04/11/2025 163.00p 166.00p 162.00p 163.00p 182848
03/11/2025 164.00p 165.00p 162.00p 163.00p 71719
31/10/2025 164.00p 166.00p 163.50p 164.00p 117349
30/10/2025 168.00p 169.50p 164.00p 164.00p 165495
29/10/2025 168.50p 170.00p 167.50p 167.50p 108686
28/10/2025 169.50p 169.50p 168.00p 168.00p 120088
27/10/2025 168.50p 171.50p 167.00p 169.00p 251266
24/10/2025 168.00p 168.00p 164.50p 168.00p 176878
23/10/2025 165.50p 168.00p 165.50p 167.00p 351188
22/10/2025 164.50p 166.50p 162.50p 166.00p 562039
21/10/2025 163.50p 165.50p 161.11p 162.00p 1132948
20/10/2025 162.00p 164.50p 160.50p 162.00p 320629
17/10/2025 163.00p 166.50p 160.25p 161.50p 746229
16/10/2025 161.00p 164.00p 161.00p 163.50p 137860
15/10/2025 164.00p 164.52p 162.00p 162.00p 361575
14/10/2025 162.00p 164.50p 162.00p 163.00p 141393
13/10/2025 159.00p 163.50p 158.00p 162.50p 276624
10/10/2025 162.50p 167.00p 159.50p 159.50p 177487
09/10/2025 164.00p 168.00p 162.50p 162.50p 287017
08/10/2025 164.50p 167.50p 163.50p 164.00p 158817
07/10/2025 167.00p 168.65p 164.00p 164.00p 172537
06/10/2025 170.00p 174.00p 166.50p 166.50p 204358
03/10/2025 171.00p 174.50p 168.50p 168.50p 239383
02/10/2025 172.00p 174.00p 169.50p 169.50p 256832
01/10/2025 175.00p 175.00p 170.00p 170.50p 1309707
30/09/2025 169.00p 170.00p 168.50p 170.00p 275900
29/09/2025 169.00p 170.00p 168.00p 169.00p 125660
26/09/2025 169.00p 170.50p 168.00p 168.00p 165186
25/09/2025 171.00p 174.50p 169.50p 169.50p 169073
24/09/2025 175.00p 175.00p 170.50p 171.00p 224083
23/09/2025 170.00p 174.00p 170.00p 171.50p 180744
22/09/2025 168.50p 172.50p 168.50p 172.50p 322540
19/09/2025 173.00p 174.00p 168.00p 168.00p 1054279
18/09/2025 171.00p 174.00p 171.00p 172.00p 223955
17/09/2025 171.50p 172.73p 171.00p 171.00p 114729
16/09/2025 170.00p 170.00p 170.00p 170.00p 333587
15/09/2025 170.00p 171.50p 169.50p 170.00p 120848
12/09/2025 169.00p 170.50p 169.00p 169.50p 193942
11/09/2025 169.50p 169.50p 167.00p 169.50p 184017
10/09/2025 169.50p 172.50p 162.50p 167.00p 227815
09/09/2025 175.00p 175.00p 168.50p 169.50p 125436
08/09/2025 174.50p 177.50p 173.00p 174.00p 143606
05/09/2025 174.00p 175.45p 173.00p 174.00p 37774
04/09/2025 172.00p 175.50p 172.00p 174.00p 209327
03/09/2025 174.00p 176.00p 173.50p 175.00p 130854
02/09/2025 178.00p 178.00p 173.50p 173.50p 229204
01/09/2025 172.50p 177.00p 172.50p 175.00p 74487
29/08/2025 176.00p 177.00p 174.00p 176.00p 161453
28/08/2025 174.50p 178.00p 174.00p 176.00p 31388
27/08/2025 175.50p 178.00p 171.50p 177.00p 76596
26/08/2025 173.00p 176.50p 173.00p 175.50p 274171
22/08/2025 174.00p 177.50p 172.50p 176.00p 122333
21/08/2025 175.00p 176.50p 173.00p 175.50p 66947
20/08/2025 173.50p 176.50p 171.00p 173.50p 129041
19/08/2025 178.00p 178.00p 174.50p 174.50p 76245
18/08/2025 180.50p 181.00p 175.50p 178.00p 218123
15/08/2025 182.50p 183.00p 180.00p 180.00p 98168
14/08/2025 183.00p 183.00p 181.00p 181.50p 100850
13/08/2025 182.00p 183.00p 178.00p 181.50p 125837
12/08/2025 181.00p 183.00p 180.67p 181.00p 146999
11/08/2025 180.00p 182.50p 178.00p 181.00p 135896
08/08/2025 188.50p 191.00p 178.00p 182.00p 231504
07/08/2025 190.00p 190.01p 187.75p 189.50p 249952
06/08/2025 187.50p 189.50p 187.00p 189.50p 328210
05/08/2025 186.50p 187.00p 180.00p 186.50p 224852
04/08/2025 184.00p 187.00p 184.00p 187.00p 1387690
01/08/2025 188.50p 190.50p 185.00p 185.00p 499131
31/07/2025 187.50p 190.00p 185.00p 189.00p 112967
30/07/2025 188.00p 189.08p 186.00p 188.50p 109957
29/07/2025 187.00p 189.50p 186.00p 189.50p 219875
28/07/2025 185.00p 187.00p 183.00p 187.00p 75835
25/07/2025 182.50p 186.00p 180.27p 185.00p 95502
24/07/2025 181.50p 183.00p 180.50p 182.50p 64047
23/07/2025 183.50p 184.00p 181.00p 182.50p 81498
22/07/2025 181.00p 183.50p 178.73p 183.50p 114483
21/07/2025 183.00p 185.50p 179.00p 182.50p 108421
18/07/2025 183.50p 188.50p 181.47p 185.00p 188681
17/07/2025 183.50p 190.50p 182.50p 182.50p 150422
16/07/2025 188.00p 189.50p 184.50p 184.50p 448433
15/07/2025 188.00p 189.50p 185.50p 188.00p 95742
14/07/2025 187.50p 188.50p 187.00p 188.00p 83101
11/07/2025 187.50p 189.50p 186.02p 187.50p 189054
10/07/2025 190.00p 190.00p 187.00p 187.00p 332147
09/07/2025 190.00p 190.00p 188.00p 188.00p 206685
08/07/2025 187.00p 189.00p 187.00p 188.00p 188482
07/07/2025 187.50p 187.75p 185.00p 187.00p 131793
04/07/2025 185.00p 187.50p 184.50p 185.00p 128490
03/07/2025 183.50p 187.00p 183.50p 185.50p 636976
02/07/2025 186.00p 187.00p 184.00p 184.50p 588025
01/07/2025 183.00p 186.50p 180.00p 185.50p 333885
30/06/2025 180.00p 180.00p 178.50p 180.00p 227764
27/06/2025 177.00p 179.50p 177.00p 179.50p 186221
26/06/2025 174.00p 176.50p 173.50p 176.50p 118982
25/06/2025 172.50p 174.50p 171.00p 173.50p 177076
24/06/2025 177.00p 177.00p 175.00p 175.00p 205922
23/06/2025 177.00p 177.00p 172.00p 174.50p 1550338
20/06/2025 171.00p 173.50p 169.11p 171.50p 1389826
19/06/2025 171.50p 172.50p 170.50p 170.50p 72899
18/06/2025 177.00p 177.00p 170.00p 173.00p 174094
17/06/2025 175.00p 178.00p 170.00p 171.00p 201056
16/06/2025 175.00p 178.00p 173.50p 175.50p 150926
13/06/2025 168.00p 176.00p 168.00p 176.00p 237755
12/06/2025 170.00p 171.99p 168.50p 170.00p 167807
11/06/2025 168.00p 172.50p 168.00p 170.50p 249502
10/06/2025 172.50p 173.00p 166.50p 168.00p 1422389
09/06/2025 170.00p 172.50p 170.00p 170.00p 150813
06/06/2025 171.00p 173.00p 170.00p 170.00p 177658
05/06/2025 167.00p 173.50p 167.00p 170.00p 236770
04/06/2025 174.00p 174.00p 167.00p 171.00p 176276
03/06/2025 174.00p 174.00p 169.00p 169.50p 122374
02/06/2025 168.00p 171.00p 160.50p 168.50p 1757248
30/05/2025 175.00p 175.00p 167.00p 167.00p 225355
29/05/2025 175.50p 177.50p 174.00p 175.50p 101597
28/05/2025 173.50p 176.50p 172.40p 176.50p 184860
27/05/2025 171.50p 177.00p 171.50p 174.00p 155852
23/05/2025 173.50p 174.50p 171.25p 173.50p 137647
22/05/2025 175.00p 178.00p 174.50p 175.00p 85539
21/05/2025 177.00p 178.73p 174.50p 176.00p 154348
20/05/2025 175.00p 179.50p 172.50p 179.50p 100094
19/05/2025 170.00p 174.00p 168.00p 174.00p 223806
16/05/2025 172.00p 172.50p 169.50p 170.00p 148819
15/05/2025 170.00p 176.50p 168.41p 172.00p 378473
14/05/2025 171.00p 176.00p 170.00p 170.00p 156501
13/05/2025 175.00p 177.00p 170.50p 171.00p 98693
12/05/2025 177.50p 179.50p 171.50p 173.50p 136749
09/05/2025 177.00p 177.50p 173.16p 177.50p 93340
08/05/2025 173.00p 176.00p 171.68p 175.00p 127437
07/05/2025 170.00p 173.00p 167.35p 173.00p 568741
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

*Close Price adjusted for both dividends and splits