Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Harworth Gp (HWG) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 169.50 169.50 168.00 168.00 120,088
27th Oct 2025 (Mon) 168.50 171.50 167.00 169.00 251,259
24th Oct 2025 (Fri) 168.00 168.00 164.50 168.00 176,873
23rd Oct 2025 (Thu) 165.50 168.00 165.50 167.00 351,182
22nd Oct 2025 (Wed) 164.50 166.00 162.50 166.00 562,037
21st Oct 2025 (Tue) 163.50 164.00 162.00 162.00 1,132,946
20th Oct 2025 (Mon) 162.00 163.50 160.50 162.00 420,351
17th Oct 2025 (Fri) 163.00 164.00 160.50 161.50 746,220
16th Oct 2025 (Thu) 161.00 164.00 161.00 163.50 137,857
15th Oct 2025 (Wed) 164.00 164.00 162.00 162.00 361,571
14th Oct 2025 (Tue) 162.00 164.50 162.00 163.00 141,390
13th Oct 2025 (Mon) 159.00 163.00 158.00 162.50 276,620
10th Oct 2025 (Fri) 162.50 165.00 159.50 159.50 177,480
9th Oct 2025 (Thu) 164.00 164.00 162.50 162.50 287,015
8th Oct 2025 (Wed) 164.50 164.50 163.50 164.00 158,816
7th Oct 2025 (Tue) 167.00 167.00 164.00 164.00 172,536
6th Oct 2025 (Mon) 170.00 170.00 166.50 166.50 204,350
3rd Oct 2025 (Fri) 171.00 171.00 168.50 168.50 239,380
2nd Oct 2025 (Thu) 172.00 172.00 169.50 169.50 256,830
1st Oct 2025 (Wed) 175.00 175.00 170.00 170.50 1,309,706
30th Sep 2025 (Tue) 169.00 170.00 168.50 170.00 275,898
29th Sep 2025 (Mon) 169.00 170.00 168.00 169.00 125,659
26th Sep 2025 (Fri) 169.00 170.50 168.00 168.00 165,185
25th Sep 2025 (Thu) 171.00 171.00 169.50 169.50 169,071
24th Sep 2025 (Wed) 175.00 175.00 170.50 171.00 224,081
23rd Sep 2025 (Tue) 170.00 174.00 170.00 171.50 180,741
22nd Sep 2025 (Mon) 168.50 172.50 168.50 172.50 322,538
19th Sep 2025 (Fri) 173.00 173.50 168.00 168.00 1,054,278
18th Sep 2025 (Thu) 171.00 174.00 171.00 172.00 223,952
17th Sep 2025 (Wed) 171.50 172.00 171.00 171.00 114,727
16th Sep 2025 (Tue) 171.00 172.50 170.00 170.00 333,586
15th Sep 2025 (Mon) 170.00 171.00 169.50 170.00 120,845
12th Sep 2025 (Fri) 169.00 170.50 169.00 169.50 193,940
11th Sep 2025 (Thu) 167.00 169.50 167.00 169.50 184,012
10th Sep 2025 (Wed) 169.50 170.50 162.50 167.00 277,813
9th Sep 2025 (Tue) 175.00 175.00 168.50 169.50 125,436
8th Sep 2025 (Mon) 174.50 174.50 173.00 174.00 143,603
5th Sep 2025 (Fri) 174.00 174.50 173.00 174.00 37,773
4th Sep 2025 (Thu) 172.00 175.50 172.00 174.00 209,326
3rd Sep 2025 (Wed) 174.00 176.00 173.50 175.00 130,851
2nd Sep 2025 (Tue) 178.00 178.00 173.50 173.50 229,203
1st Sep 2025 (Mon) 172.50 175.00 172.50 175.00 74,484
29th Aug 2025 (Fri) 176.00 176.50 174.50 176.00 1,040,382
FTSE 100 Latest
Value9,696.74
Change42.92