Want to see GB:HWG full AI Analyst Report?
Harworth (HWG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 188.20 | 192.00 | 186.00 | 186.00 | 186.00 | -0.21% | 92,495 | 0.03 |
| Oct 29, 2026 | 190.00 | 205.00 | 186.40 | 186.40 | 186.40 | -9.95% | 394,561 | 0.11 |
| Oct 28, 2026 | 192.00 | 207.00 | 187.00 | 207.00 | 207.00 | +7.14% | 173,075 | 0.05 |
| Oct 27, 2026 | 191.40 | 193.20 | 185.80 | 193.20 | 193.20 | +3.87% | 134,783 | 0.04 |
| Oct 26, 2026 | 187.00 | 191.40 | 185.00 | 186.00 | 186.00 | -1.38% | 252,668 | 0.07 |
| Oct 23, 2026 | 188.00 | 189.60 | 186.20 | 188.60 | 188.60 | +0.96% | 357,552 | 0.10 |
| Oct 22, 2026 | 186.00 | 190.00 | 185.00 | 186.80 | 186.80 | +0.97% | 239,770 | 0.07 |
| Oct 21, 2026 | 191.40 | 191.40 | 184.94 | 185.00 | 185.00 | -1.60% | 58,130,719 | 21.07 |
| Oct 20, 2026 | 186.60 | 191.40 | 186.40 | 188.00 | 188.00 | +0.86% | 565,255 | 0.21 |
| Oct 19, 2026 | 186.00 | 190.40 | 186.00 | 186.40 | 186.40 | -0.32% | 3,152,594 | 1.17 |
| Oct 16, 2026 | 186.00 | 188.60 | 186.00 | 187.00 | 187.00 | +0.00% | 188,004 | 0.07 |
| Oct 15, 2026 | 179.00 | 188.00 | 179.00 | 187.00 | 187.00 | +0.00% | 500,681 | 0.19 |
| Oct 14, 2026 | 185.20 | 191.40 | 185.20 | 187.00 | 187.00 | +0.00% | 72,710 | 0.03 |
| Oct 13, 2026 | 186.00 | 187.60 | 186.00 | 187.00 | 187.00 | +0.00% | 283,881 | 0.11 |
| Oct 12, 2026 | 186.00 | 191.40 | 186.00 | 187.00 | 187.00 | +0.00% | 3,973,525 | 1.51 |
| Oct 09, 2026 | 177.80 | 187.60 | 177.80 | 187.00 | 187.00 | +0.00% | 1,074,460 | 0.41 |
| Oct 08, 2026 | 187.40 | 187.40 | 186.40 | 187.00 | 187.00 | +0.00% | 1,091,994 | 0.42 |
| Oct 07, 2026 | 187.00 | 189.26 | 187.00 | 187.00 | 187.00 | +0.00% | 359,146 | 0.14 |
| Oct 06, 2026 | 187.00 | 187.80 | 186.60 | 187.00 | 187.00 | +0.00% | 696,834 | 0.26 |
| Oct 05, 2026 | 187.40 | 187.40 | 186.85 | 187.00 | 187.00 | +0.00% | 437,221 | 0.17 |
| Oct 02, 2026 | 188.80 | 191.00 | 186.60 | 187.00 | 187.00 | +0.00% | 4,277,112 | 1.66 |
| Oct 01, 2026 | 187.00 | 188.42 | 185.60 | 187.00 | 187.00 | +0.00% | 1,861,742 | 0.73 |
| Sep 30, 2026 | 183.00 | 191.00 | 183.00 | 187.00 | 187.00 | +0.00% | 3,527,715 | 1.41 |
| Sep 29, 2026 | 186.20 | 187.60 | 186.20 | 187.00 | 187.00 | +0.21% | 15,749,115 | 6.96 |
| Sep 28, 2026 | 186.40 | 187.40 | 186.20 | 186.60 | 186.60 | -0.21% | 4,173,274 | 1.90 |
| Sep 25, 2026 | 187.00 | 195.00 | 186.00 | 187.00 | 187.00 | +5.06% | 110,947,438 | 251.00 |
| Sep 24, 2026 | 177.60 | 184.80 | 177.60 | 178.00 | 178.00 | +0.33% | 102,657 | 0.23 |
| Sep 23, 2026 | 177.60 | 179.80 | 177.60 | 178.00 | 177.41 | -0.11% | 147,037 | 0.33 |
| Sep 22, 2026 | 185.00 | 185.00 | 177.60 | 178.20 | 177.61 | +0.34% | 525,151 | 1.19 |
| Sep 21, 2026 | 177.60 | 185.00 | 177.60 | 177.60 | 177.01 | +0.00% | 891,087 | 2.01 |
| Sep 18, 2026 | 178.40 | 181.40 | 177.40 | 177.60 | 177.01 | -0.45% | 710,638 | 1.63 |
| Sep 17, 2026 | 175.00 | 179.40 | 175.00 | 178.40 | 177.81 | +1.83% | 1,199,500 | 2.86 |
| Sep 16, 2026 | 176.20 | 179.82 | 175.00 | 175.20 | 174.62 | -0.90% | 532,196 | 1.28 |
| Sep 15, 2026 | 174.40 | 177.60 | 174.20 | 176.80 | 176.21 | +0.45% | 555,944 | 1.35 |
| Sep 14, 2026 | 175.60 | 180.00 | 173.95 | 176.00 | 175.41 | -0.23% | 1,004,694 | 2.45 |
| Sep 11, 2026 | 174.80 | 178.80 | 174.20 | 176.40 | 175.81 | +0.23% | 948,934 | 2.39 |
| Sep 10, 2026 | 176.60 | 178.60 | 171.60 | 176.00 | 175.41 | +0.57% | 604,024 | 1.55 |
| Sep 09, 2026 | 176.80 | 180.00 | 175.00 | 175.00 | 174.42 | -0.91% | 285,829 | 0.67 |
| Sep 08, 2026 | 176.80 | 177.96 | 175.37 | 176.60 | 176.01 | +0.68% | 332,996 | 0.78 |
| Sep 07, 2026 | 180.00 | 180.00 | 175.20 | 175.40 | 174.82 | -0.34% | 371,468 | 0.88 |
| Sep 04, 2026 | 176.00 | 180.00 | 176.00 | 176.00 | 175.41 | -0.11% | 542,450 | 1.30 |
| Sep 03, 2026 | 177.00 | 179.80 | 175.00 | 176.20 | 175.61 | +0.69% | 134,219 | 0.32 |
| Sep 02, 2026 | 176.60 | 179.60 | 175.00 | 175.00 | 174.42 | -0.91% | 121,855 | 0.29 |
| Sep 01, 2026 | 175.00 | 180.00 | 175.00 | 176.60 | 176.01 | -0.11% | 711,090 | 1.73 |
| Aug 31, 2026 | 176.80 | 180.00 | 176.80 | 176.80 | 176.21 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 180.00 | 180.00 | 176.80 | 176.80 | 176.21 | -1.78% | 211,863 | 0.51 |
| Aug 27, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 179.40 | +1.12% | 91,611 | 0.22 |
| Aug 26, 2026 | 178.60 | 179.80 | 178.00 | 178.00 | 177.41 | +0.00% | 117,604 | 0.28 |
| Aug 25, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 177.41 | -1.11% | 73,314 | 0.17 |
| Aug 24, 2026 | 179.20 | 181.00 | 178.00 | 180.00 | 179.40 | -0.44% | 112,818 | 0.27 |