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	207.00p on 28-11-2025 at 10:20:07
Change	-1.40p -0.67%
Buy	207.00p
Sell	206.80p

Last Trade:	Buy 11.00 at 207.20p
Day's Volume:	464,121
Last Close:	208.40p
Open:	207.20p
ISIN:	GB00BMBVGQ36

Day's Range	206.60p - 210.60p
52wk Range:	146.40p - 297.20p
Market Capitalisation:	£2.91b
VWAP:	207.78317p
Shares in Issue:	1.41b

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
Buy*	11	207.20p	SI Trade	10:18:42 - 28-Nov-25
Buy*	858	207.00p	Automatic Execution	10:18:16 - 28-Nov-25
Buy*	1,377	207.00p	Automatic Execution	10:18:16 - 28-Nov-25
Buy*	1,909	207.00p	Automatic Execution	10:18:16 - 28-Nov-25
Buy*	292	207.00p	Automatic Execution	10:18:16 - 28-Nov-25
Buy*	1,186	206.80p	Automatic Execution	10:16:45 - 28-Nov-25
Buy*	292	206.80p	Automatic Execution	10:16:44 - 28-Nov-25
Buy*	12	206.80p	Automatic Execution	10:16:44 - 28-Nov-25
Buy*	1,414	206.80p	Automatic Execution	10:16:44 - 28-Nov-25
Buy*	48	207.00p	SI Trade	10:16:03 - 28-Nov-25

See more Harbour Energy trades

Harbour Energy (HBR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	207.20	210.60	206.60	208.40	464,121
27th Nov 2025 (Thu)	205.00	208.40	203.60	208.40	2,798,755
26th Nov 2025 (Wed)	215.80	217.00	203.20	204.60	4,471,896
25th Nov 2025 (Tue)	214.00	218.00	212.40	214.60	2,144,531
24th Nov 2025 (Mon)	217.80	219.20	213.20	215.60	8,262,526
21st Nov 2025 (Fri)	220.60	223.20	214.40	218.00	3,147,131
20th Nov 2025 (Thu)	233.20	236.20	231.00	231.00	1,508,735
19th Nov 2025 (Wed)	234.80	237.60	228.60	231.40	1,827,002
18th Nov 2025 (Tue)	232.00	235.00	231.40	234.20	1,493,854
17th Nov 2025 (Mon)	232.40	240.00	232.40	237.60	1,931,523
14th Nov 2025 (Fri)	232.00	235.80	230.60	235.20	2,081,756
13th Nov 2025 (Thu)	233.40	235.20	231.40	234.20	1,135,452
12th Nov 2025 (Wed)	233.60	236.40	232.40	233.80	1,858,795
11th Nov 2025 (Tue)	234.40	237.60	231.20	236.00	4,199,229
10th Nov 2025 (Mon)	232.20	236.00	230.60	232.20	2,275,865
7th Nov 2025 (Fri)	228.80	234.60	228.40	229.20	1,756,596
6th Nov 2025 (Thu)	225.00	235.60	225.00	232.80	4,659,381
5th Nov 2025 (Wed)	226.80	231.20	226.40	230.40	2,396,993
4th Nov 2025 (Tue)	230.40	231.00	226.20	227.80	1,685,926
3rd Nov 2025 (Mon)	227.20	232.80	227.20	232.80	3,465,408
31st Oct 2025 (Fri)	222.00	225.80	220.80	224.80	2,544,812
30th Oct 2025 (Thu)	217.00	226.80	214.80	224.00	6,682,844
29th Oct 2025 (Wed)	217.60	219.60	216.20	217.40	1,920,965
28th Oct 2025 (Tue)	217.20	219.60	215.60	217.60	2,354,042

See more Harbour Energy price history

Date	Source	Headline
Harbour Energy (HBR) Regulatory News
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Harbour Energy regulatory news

FTSE 100 Latest

Value9,708.87

Change14.94