Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Harbour Energy (HBR) Share Price

Intraday
Historical

Price	209.00p on 09-10-2025 at 14:40:30
Change	4.00p 1.95%
Buy	209.20p
Sell	209.00p

Last Trade:	Unknown 171.00 at 209.00p
Day's Volume:	1,808,650
Last Close:	205.00p
Open:	203.80p
ISIN:	GB00BMBVGQ36

Day's Range	203.80p - 210.40p
52wk Range:	146.40p - 297.20p
Market Capitalisation:	£2.96b
VWAP:	208.36836p
Shares in Issue:	1.42b

Sector: Fossil Fuels

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Harbour Energy (HBR) Latest Trades
Unknown*	171	209.00p	Ordinary	15:40:20 - 09-Oct-25
Sell*	318	209.00p	Automatic Execution	15:39:57 - 09-Oct-25
Sell*	810	209.00p	Automatic Execution	15:39:57 - 09-Oct-25
Buy*	83	209.00p	Automatic Execution	15:39:57 - 09-Oct-25
Buy*	1,398	209.00p	Automatic Execution	15:39:57 - 09-Oct-25
Buy*	187	209.00p	Automatic Execution	15:39:57 - 09-Oct-25
Unknown*	49,593	209.00p	SI Trade	15:39:52 - 09-Oct-25
Buy*	3,708	209.00p	Automatic Execution	15:39:40 - 09-Oct-25
Buy*	101	209.00p	Automatic Execution	15:39:31 - 09-Oct-25
Buy*	1	209.00p	Automatic Execution	15:39:31 - 09-Oct-25

See more Harbour Energy trades

Harbour Energy (HBR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Oct 2025 (Wed)	207.20	208.00	203.40	205.00	3,066,788
7th Oct 2025 (Tue)	207.00	210.60	206.60	207.00	1,653,759
6th Oct 2025 (Mon)	205.00	208.80	205.00	207.60	2,474,211
3rd Oct 2025 (Fri)	205.00	206.60	204.60	204.80	1,699,088
2nd Oct 2025 (Thu)	207.80	209.20	204.80	204.80	4,262,575
1st Oct 2025 (Wed)	208.00	209.60	207.00	208.20	1,671,377
30th Sep 2025 (Tue)	209.00	209.20	205.40	207.40	2,632,115
29th Sep 2025 (Mon)	212.20	215.40	208.60	209.80	2,462,742
26th Sep 2025 (Fri)	214.00	216.20	212.00	214.80	2,913,740
25th Sep 2025 (Thu)	214.40	214.80	212.00	214.20	2,171,676
24th Sep 2025 (Wed)	212.20	214.80	209.00	214.40	4,631,146
23rd Sep 2025 (Tue)	209.60	213.80	209.40	211.80	3,240,251
22nd Sep 2025 (Mon)	209.40	211.60	209.00	210.00	1,653,325
19th Sep 2025 (Fri)	217.40	217.40	208.60	210.20	5,720,589
18th Sep 2025 (Thu)	217.80	218.40	216.00	216.60	1,810,015
17th Sep 2025 (Wed)	219.20	220.20	216.20	217.80	1,932,786
16th Sep 2025 (Tue)	218.60	221.40	217.00	220.20	3,536,536
15th Sep 2025 (Mon)	221.00	222.80	217.00	218.60	4,778,906
12th Sep 2025 (Fri)	220.40	223.60	220.40	221.60	1,510,714
11th Sep 2025 (Thu)	223.00	224.40	220.00	221.60	2,519,909
10th Sep 2025 (Wed)	221.80	223.20	219.00	222.00	2,087,658
9th Sep 2025 (Tue)	220.80	224.20	220.60	222.60	1,702,903

See more Harbour Energy price history

Date	Source	Headline
Harbour Energy (HBR) Regulatory News
8th Oct 2025 7:00 am	RNS	Transaction in Own Shares
7th Oct 2025 7:00 am	RNS	Transaction in Own Shares
6th Oct 2025 7:00 am	RNS	Transaction in Own Shares
3rd Oct 2025 7:00 am	RNS	Transaction in Own Shares
2nd Oct 2025 7:00 am	RNS	Transaction in Own Shares
1st Oct 2025 11:30 am	RNS	Total Voting Rights
1st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Sep 2025 7:00 am	RNS	Transaction in Own Shares
29th Sep 2025 7:00 am	RNS	Transaction in Own Shares
26th Sep 2025 7:00 am	RNS	Transaction in Own Shares

See more Harbour Energy regulatory news

FTSE 100 Latest

Value9,520.78

Change-28.09