Harbour Energy plc (LON:HBR)
London
· Delayed Price · Currency is GBP · Price in GBX 209.00
-0.60 (-0.29%)
At close: Dec 5, 2025
Harbour Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 204.80 | 209.97 | 202.29 | 209.00 | 209.00 | -0.29% | 3,881,596 |
| Dec 4, 2025 | 210.60 | 211.20 | 208.20 | 209.60 | 209.60 | 0.10% | 3,429,809 |
| Dec 3, 2025 | 206.00 | 210.40 | 206.00 | 209.40 | 209.40 | 1.65% | 2,008,857 |
| Dec 2, 2025 | 210.20 | 212.40 | 204.60 | 206.00 | 206.00 | -2.00% | 2,785,011 |
| Dec 1, 2025 | 208.60 | 214.03 | 208.40 | 210.20 | 210.20 | 0.86% | 2,277,148 |
| Nov 28, 2025 | 207.20 | 210.60 | 205.40 | 208.40 | 208.40 | - | 2,548,124 |
| Nov 27, 2025 | 205.00 | 208.42 | 203.60 | 208.40 | 208.40 | 1.86% | 2,799,115 |
| Nov 26, 2025 | 215.80 | 217.20 | 203.20 | 204.60 | 204.60 | -4.66% | 4,472,193 |
| Nov 25, 2025 | 214.00 | 219.00 | 212.40 | 214.60 | 214.60 | -0.46% | 2,144,733 |
| Nov 24, 2025 | 217.80 | 219.60 | 213.20 | 215.60 | 215.60 | -1.10% | 8,262,762 |
| Nov 21, 2025 | 220.60 | 223.20 | 214.00 | 218.00 | 218.00 | -5.63% | 3,147,386 |
| Nov 20, 2025 | 233.20 | 236.20 | 231.00 | 231.00 | 231.00 | -0.17% | 1,508,894 |
| Nov 19, 2025 | 234.80 | 237.60 | 228.60 | 231.40 | 231.40 | -1.20% | 1,827,144 |
| Nov 18, 2025 | 232.00 | 235.60 | 231.40 | 234.20 | 234.20 | -1.43% | 1,494,085 |
| Nov 17, 2025 | 232.40 | 240.68 | 232.40 | 237.60 | 237.60 | 1.02% | 1,931,783 |
| Nov 14, 2025 | 232.00 | 235.80 | 230.40 | 235.20 | 235.20 | 0.43% | 2,082,001 |
| Nov 13, 2025 | 233.40 | 235.20 | 231.20 | 234.20 | 234.20 | 0.17% | 1,135,659 |
| Nov 12, 2025 | 233.60 | 237.00 | 232.40 | 233.80 | 233.80 | -0.93% | 1,859,142 |
| Nov 11, 2025 | 234.40 | 238.00 | 231.20 | 236.00 | 236.00 | 1.64% | 4,199,463 |
| Nov 10, 2025 | 232.20 | 236.00 | 230.60 | 232.20 | 232.20 | 1.31% | 2,276,310 |
| Nov 7, 2025 | 228.80 | 235.00 | 228.20 | 229.20 | 229.20 | -1.55% | 1,756,811 |
| Nov 6, 2025 | 225.00 | 236.00 | 225.00 | 232.80 | 232.80 | 1.04% | 4,659,551 |
| Nov 5, 2025 | 226.80 | 231.28 | 226.40 | 230.40 | 230.40 | 1.14% | 2,397,448 |
| Nov 4, 2025 | 230.40 | 231.40 | 226.20 | 227.80 | 227.80 | -2.15% | 1,686,155 |
| Nov 3, 2025 | 227.20 | 232.80 | 226.00 | 232.80 | 232.80 | 3.56% | 3,465,804 |
| Oct 31, 2025 | 222.00 | 226.00 | 220.80 | 224.80 | 224.80 | 0.36% | 2,545,066 |
| Oct 30, 2025 | 217.00 | 227.00 | 214.80 | 224.00 | 224.00 | 3.04% | 6,683,129 |
| Oct 29, 2025 | 217.60 | 219.60 | 216.00 | 217.40 | 217.40 | -0.09% | 1,921,242 |
| Oct 28, 2025 | 217.20 | 219.80 | 215.60 | 217.60 | 217.60 | -1.18% | 2,354,328 |
| Oct 27, 2025 | 220.40 | 222.20 | 218.60 | 220.20 | 220.20 | -0.18% | 5,292,814 |
| Oct 24, 2025 | 215.60 | 223.80 | 215.20 | 220.60 | 220.60 | 2.60% | 5,542,981 |
| Oct 23, 2025 | 209.40 | 215.00 | 209.39 | 215.00 | 215.00 | 5.60% | 5,414,481 |
| Oct 22, 2025 | 204.20 | 207.20 | 202.80 | 203.60 | 203.60 | 2.00% | 10,240,630 |
| Oct 21, 2025 | 198.40 | 200.80 | 196.80 | 199.60 | 199.60 | 1.22% | 1,860,864 |
| Oct 20, 2025 | 194.10 | 200.00 | 194.00 | 197.20 | 197.20 | 2.12% | 2,215,203 |
| Oct 17, 2025 | 194.70 | 195.20 | 187.60 | 193.10 | 193.10 | -1.48% | 4,121,218 |
| Oct 16, 2025 | 199.60 | 201.20 | 196.00 | 196.00 | 196.00 | -1.26% | 1,611,281 |
| Oct 15, 2025 | 198.50 | 200.20 | 197.70 | 198.50 | 198.50 | -0.10% | 2,909,086 |
| Oct 14, 2025 | 199.80 | 199.90 | 195.30 | 198.70 | 198.70 | -1.05% | 2,284,354 |
| Oct 13, 2025 | 200.40 | 203.40 | 199.00 | 200.80 | 200.80 | - | 2,055,699 |
| Oct 10, 2025 | 207.00 | 208.80 | 200.80 | 200.80 | 200.80 | -3.74% | 6,217,763 |
| Oct 9, 2025 | 203.80 | 210.40 | 203.80 | 208.60 | 208.60 | 1.76% | 3,189,676 |
| Oct 8, 2025 | 207.20 | 208.80 | 203.20 | 205.00 | 205.00 | -0.97% | 3,067,340 |
| Oct 7, 2025 | 207.00 | 210.60 | 206.60 | 207.00 | 207.00 | -0.29% | 1,654,037 |
| Oct 6, 2025 | 205.00 | 209.00 | 205.00 | 207.60 | 207.60 | 1.37% | 2,475,010 |
| Oct 3, 2025 | 205.00 | 207.00 | 204.60 | 204.80 | 204.80 | - | 1,699,647 |
| Oct 2, 2025 | 207.80 | 209.20 | 204.80 | 204.80 | 204.80 | -1.63% | 4,263,093 |
| Oct 1, 2025 | 208.00 | 210.80 | 207.00 | 208.20 | 208.20 | 0.39% | 1,672,193 |
| Sep 30, 2025 | 209.00 | 209.80 | 205.40 | 207.40 | 207.40 | -1.14% | 2,632,740 |
| Sep 29, 2025 | 212.20 | 215.60 | 208.60 | 209.80 | 209.80 | -2.33% | 2,463,403 |