Harbour Energy plc (LON:HBR)
London
· Delayed Price · Currency is GBP · Price in GBX 212.88
-1.92 (-0.89%)
Sep 29, 2025, 9:44 AM BST
Harbour Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 214.00 | 216.60 | 212.00 | 214.80 | 214.80 | 0.28% | 2,914,060 |
| Sep 25, 2025 | 214.40 | 215.00 | 212.00 | 214.20 | 214.20 | -0.09% | 2,171,884 |
| Sep 24, 2025 | 212.20 | 214.80 | 209.00 | 214.40 | 214.40 | 1.23% | 4,631,517 |
| Sep 23, 2025 | 209.60 | 213.80 | 208.80 | 211.80 | 211.80 | 0.86% | 3,240,457 |
| Sep 22, 2025 | 209.40 | 212.00 | 208.80 | 210.00 | 210.00 | -0.10% | 1,653,669 |
| Sep 19, 2025 | 217.40 | 217.80 | 207.56 | 210.20 | 210.20 | -2.95% | 5,720,898 |
| Sep 18, 2025 | 217.80 | 218.60 | 216.00 | 216.60 | 216.60 | -0.55% | 1,810,196 |
| Sep 17, 2025 | 219.20 | 220.42 | 216.00 | 217.80 | 217.80 | -1.09% | 1,932,979 |
| Sep 16, 2025 | 218.60 | 221.40 | 216.80 | 220.20 | 220.20 | 0.73% | 3,536,766 |
| Sep 15, 2025 | 221.00 | 223.20 | 217.00 | 218.60 | 218.60 | -1.35% | 4,779,243 |
| Sep 12, 2025 | 220.40 | 223.60 | 220.20 | 221.60 | 221.60 | - | 1,510,939 |
| Sep 11, 2025 | 223.00 | 224.59 | 220.00 | 221.60 | 221.60 | -0.18% | 2,520,084 |
| Sep 10, 2025 | 221.80 | 224.00 | 218.80 | 222.00 | 222.00 | -0.27% | 2,087,883 |
| Sep 9, 2025 | 220.80 | 224.40 | 220.40 | 222.60 | 222.60 | 0.54% | 1,703,140 |
| Sep 8, 2025 | 225.40 | 229.40 | 220.00 | 221.40 | 221.40 | -1.25% | 3,455,781 |
| Sep 5, 2025 | 227.20 | 231.00 | 222.60 | 224.20 | 224.20 | -1.15% | 3,294,136 |
| Sep 4, 2025 | 226.40 | 229.40 | 225.00 | 226.80 | 226.80 | -0.61% | 1,726,980 |
| Sep 3, 2025 | 228.60 | 233.80 | 226.20 | 228.20 | 228.20 | 0.71% | 3,330,860 |
| Sep 2, 2025 | 234.00 | 235.00 | 223.80 | 226.60 | 226.60 | 0.09% | 5,043,993 |
| Sep 1, 2025 | 230.00 | 230.80 | 224.80 | 226.40 | 226.40 | -0.70% | 2,170,076 |
| Aug 29, 2025 | 229.00 | 232.20 | 227.40 | 228.00 | 228.00 | - | 3,502,365 |
| Aug 28, 2025 | 229.00 | 231.20 | 226.60 | 228.00 | 228.00 | -0.44% | 2,437,664 |
| Aug 27, 2025 | 228.40 | 231.60 | 225.80 | 229.00 | 229.00 | -0.35% | 2,639,548 |
| Aug 26, 2025 | 231.20 | 233.80 | 229.00 | 229.80 | 229.80 | -0.17% | 3,102,162 |
| Aug 22, 2025 | 227.60 | 231.80 | 227.40 | 230.20 | 230.20 | 0.26% | 10,673,131 |
| Aug 21, 2025 | 225.60 | 232.00 | 225.60 | 229.60 | 229.60 | 1.95% | 2,331,759 |
| Aug 20, 2025 | 223.60 | 226.40 | 220.40 | 225.20 | 225.20 | 0.54% | 1,928,040 |
| Aug 19, 2025 | 225.00 | 227.42 | 223.20 | 224.00 | 224.00 | -0.09% | 1,673,715 |
| Aug 18, 2025 | 228.40 | 229.60 | 223.00 | 224.20 | 224.20 | -1.84% | 13,153,756 |
| Aug 15, 2025 | 225.80 | 231.65 | 225.40 | 228.40 | 228.40 | 0.79% | 8,529,217 |
| Aug 14, 2025 | 230.40 | 231.69 | 224.00 | 226.60 | 226.60 | -4.79% | 2,423,395 |
| Aug 13, 2025 | 238.00 | 239.20 | 234.60 | 238.00 | 228.27 | -0.50% | 5,162,874 |
| Aug 12, 2025 | 232.00 | 239.28 | 230.80 | 239.20 | 229.42 | 3.46% | 2,761,658 |
| Aug 11, 2025 | 225.60 | 234.51 | 225.60 | 231.20 | 221.75 | 1.76% | 3,377,000 |
| Aug 8, 2025 | 225.60 | 231.00 | 222.21 | 227.20 | 217.91 | 2.16% | 30,241,773 |
| Aug 7, 2025 | 232.60 | 246.25 | 218.03 | 222.40 | 213.31 | 8.91% | 10,906,723 |
| Aug 6, 2025 | 199.30 | 204.23 | 196.50 | 204.20 | 195.85 | 3.39% | 2,305,935 |
| Aug 5, 2025 | 195.20 | 201.40 | 193.10 | 197.50 | 189.42 | 2.33% | 1,213,259 |
| Aug 4, 2025 | 192.20 | 195.80 | 190.30 | 193.00 | 185.11 | 0.47% | 3,647,475 |
| Aug 1, 2025 | 199.40 | 200.60 | 192.10 | 192.10 | 184.24 | -3.56% | 1,299,219 |
| Jul 31, 2025 | 200.20 | 203.00 | 197.69 | 199.20 | 191.05 | - | 916,273 |
| Jul 30, 2025 | 203.00 | 206.60 | 197.88 | 199.20 | 191.05 | -1.78% | 1,454,049 |
| Jul 29, 2025 | 202.00 | 206.80 | 201.96 | 202.80 | 194.51 | 0.10% | 1,138,222 |
| Jul 28, 2025 | 200.20 | 202.80 | 198.20 | 202.60 | 194.32 | 1.66% | 1,732,977 |
| Jul 25, 2025 | 204.80 | 204.80 | 197.10 | 199.30 | 191.15 | -0.55% | 1,381,001 |
| Jul 24, 2025 | 199.00 | 204.60 | 196.20 | 200.40 | 192.21 | 0.25% | 1,352,200 |
| Jul 23, 2025 | 197.60 | 200.80 | 197.50 | 199.90 | 191.73 | 1.32% | 1,146,636 |
| Jul 22, 2025 | 197.70 | 199.30 | 196.80 | 197.30 | 189.23 | -0.45% | 1,379,557 |
| Jul 21, 2025 | 199.50 | 201.36 | 196.70 | 198.20 | 190.10 | -0.35% | 1,499,981 |
| Jul 18, 2025 | 199.90 | 202.40 | 197.50 | 198.90 | 190.77 | 0.66% | 855,143 |