Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits