LSE - Delayed Quote
GBp
Harbour Energy plc (HBR.L)
308.00
+1.40
(+0.46%)
At close: October 30 at 4:35:19 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
307.00
311.20
306.00
308.00
308.00
3,519,007
Oct 29, 2026
303.60
310.00
302.00
306.60
306.60
4,323,378
Oct 28, 2026
305.00
309.00
302.80
305.60
305.60
3,457,997
Oct 27, 2026
304.80
310.00
301.60
305.00
305.00
3,969,443
Oct 26, 2026
296.20
305.00
295.00
304.80
304.80
7,242,288
Oct 23, 2026
299.80
303.80
298.80
300.40
300.40
5,799,365
Oct 22, 2026
298.80
302.29
293.40
294.60
294.60
4,947,970
Oct 21, 2026
300.60
304.00
294.60
294.60
294.60
4,060,547
Oct 20, 2026
297.60
303.20
292.58
295.40
295.40
5,457,392
Oct 19, 2026
298.80
300.20
293.50
296.40
296.40
4,036,314
Oct 16, 2026
284.80
297.40
283.80
293.60
293.60
3,366,742
Oct 15, 2026
295.20
296.40
285.00
287.40
287.40
7,497,065
Oct 14, 2026
292.00
297.80
291.60
296.60
296.60
5,964,670
Oct 13, 2026
290.00
294.20
287.60
291.80
291.80
3,984,137
Oct 12, 2026
278.80
292.60
277.20
290.60
290.60
7,752,531
Oct 9, 2026
275.00
284.00
273.20
281.40
281.40
6,179,690
Oct 8, 2026
274.80
280.40
273.00
278.80
278.80
6,949,044
Oct 7, 2026
271.20
274.00
267.00
268.80
268.80
2,133,150
Oct 6, 2026
267.80
273.80
266.20
267.60
267.60
2,687,822
Oct 5, 2026
272.60
277.20
269.60
273.00
273.00
5,952,325
Oct 2, 2026
274.00
276.20
266.20
269.20
269.20
4,275,539
Oct 1, 2026
263.80
276.40
258.60
276.20
276.20
9,924,408
Sep 30, 2026
260.80
265.20
257.64
263.00
263.00
5,058,502
Sep 29, 2026
268.00
269.80
261.00
261.60
261.60
2,970,668
Sep 28, 2026
269.60
273.40
267.89
271.40
271.40
5,589,070
Sep 25, 2026
275.20
276.20
266.80
267.60
267.60
4,792,315
Sep 24, 2026
274.20
282.00
274.20
280.60
280.60
5,833,023
Sep 23, 2026
266.80
274.40
266.72
273.60
273.60
2,939,384
Sep 22, 2026
271.80
275.00
260.58
269.80
269.80
5,700,080
Sep 21, 2026
276.60
281.20
271.20
271.20
271.20
4,979,562
Sep 18, 2026
276.40
282.00
272.60
280.60
280.60
21,736,903
Sep 17, 2026
276.60
276.80
270.00
271.40
271.40
15,692,044
Sep 16, 2026
281.00
284.00
273.20
273.20
273.20
6,221,467
Sep 15, 2026
280.00
281.80
273.00
280.40
280.40
5,521,423
Sep 14, 2026
277.00
282.40
276.02
280.00
280.00
6,626,296
Sep 11, 2026
271.00
275.20
268.00
272.60
272.60
9,470,458
Sep 10, 2026
279.40
285.30
276.80
277.80
277.80
4,624,372
Sep 9, 2026
271.80
278.40
270.60
274.60
274.60
5,615,016
Sep 8, 2026
265.80
272.80
265.80
268.40
268.40
4,709,694
Sep 7, 2026
263.00
266.60
258.99
263.00
263.00
2,590,869
Sep 4, 2026
258.00
261.60
256.20
258.80
258.80
4,656,297
Sep 3, 2026
261.40
264.60
256.60
256.60
256.60
4,401,095
Sep 2, 2026
258.00
262.60
257.40
261.40
261.40
5,174,730
Sep 1, 2026
255.00
259.20
252.00
254.60
254.60
4,361,977
Aug 28, 2026
252.00
254.80
249.60
251.00
251.00
3,941,218
Aug 27, 2026
249.00
254.80
247.40
249.60
249.60
3,377,621
Aug 26, 2026
252.00
252.60
243.40
249.80
249.80
4,039,357
Aug 25, 2026
254.40
258.04
251.20
252.60
252.60
5,387,227
Aug 24, 2026
259.80
262.00
253.80
254.80
254.80
3,069,543
Aug 21, 2026
262.60
268.40
258.80
262.00
262.00
4,675,762
Aug 20, 2026
257.00
268.80
256.36
265.00
265.00
5,028,093
Aug 19, 2026
253.20
260.21
253.20
257.60
257.60
5,161,477
Aug 18, 2026
255.40
257.00
251.60
252.80
252.80
3,618,480
Aug 17, 2026
247.40
251.20
246.60
249.00
249.00
3,548,979
Aug 14, 2026
246.40
249.20
244.40
246.00
246.00
15,744,077
Aug 13, 2026
5.9388
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
247.20
249.80
240.20
244.00
244.00
4,478,848
Aug 12, 2026
250.40
257.80
250.40
253.00
252.94
2,874,596
Aug 11, 2026
256.20
259.40
255.00
257.00
256.94
3,641,737
Aug 10, 2026
245.00
254.20
244.20
251.20
251.14
4,184,652
Aug 7, 2026
247.20
254.80
242.22
245.40
245.34
9,740,308
Aug 6, 2026
241.60
250.60
235.20
243.60
243.54
6,417,464
Aug 5, 2026
238.60
239.60
230.20
232.20
232.15
4,460,481
Aug 4, 2026
239.80
246.20
232.40
236.20
236.14
8,118,418
Aug 3, 2026
234.40
239.80
230.60
239.80
239.74
2,651,795
Jul 31, 2026
236.00
241.00
234.00
239.40
239.34
2,703,123
Jul 30, 2026
242.80
244.80
235.60
235.60
235.54
10,339,548
Jul 29, 2026
239.60
243.00
233.60
240.20
240.14
3,735,740
Jul 28, 2026
239.00
241.00
230.20
230.20
230.15
5,095,923
Jul 27, 2026
245.40
248.00
239.60
241.60
241.54
7,315,361
Jul 24, 2026
261.00
262.00
255.60
256.20
256.14
3,372,416
Jul 23, 2026
255.40
263.00
254.20
262.40
262.34
5,540,498
Jul 22, 2026
245.00
252.40
243.40
252.00
251.94
4,585,323
Jul 21, 2026
235.40
243.80
235.40
243.00
242.94
3,693,691
Jul 20, 2026
239.20
242.40
231.20
235.40
235.34
4,088,347
Jul 17, 2026
225.40
236.60
224.00
233.40
233.35
4,341,482
Jul 16, 2026
224.20
226.20
221.20
225.80
225.75
2,886,729
Jul 15, 2026
230.00
233.00
223.80
223.80
223.75
3,708,145
Jul 14, 2026
231.00
231.60
226.80
229.80
229.75
5,552,164
Jul 13, 2026
222.40
225.80
221.20
224.00
223.95
4,723,593
Jul 10, 2026
218.00
225.00
216.60
218.00
217.95
4,156,397
Jul 9, 2026
220.60
224.80
218.40
218.40
218.35
5,131,509
Jul 8, 2026
224.00
226.80
216.80
223.60
223.55
9,270,881
Jul 7, 2026
212.40
216.80
211.40
215.60
215.55
13,318,425
Jul 6, 2026
214.00
215.60
209.00
213.00
212.95
3,893,236
Jul 3, 2026
221.00
223.40
210.60
214.20
214.15
61,990,979
Jul 2, 2026
213.20
218.80
211.04
217.20
217.15
4,587,588
Jul 1, 2026
214.80
216.20
210.80
212.20
212.15
3,555,245
Jun 30, 2026
214.20
217.00
212.40
215.00
214.95
4,574,230
Jun 29, 2026
220.00
225.40
215.20
215.20
215.15
5,377,342
Jun 26, 2026
222.00
222.80
218.20
219.00
218.95
3,797,803
Jun 25, 2026
224.20
226.20
220.60
222.20
222.15
4,555,292
Jun 24, 2026
238.20
238.20
225.00
227.20
227.15
3,200,701
Jun 23, 2026
239.60
242.20
236.80
236.80
236.74
6,388,156
Jun 22, 2026
242.60
242.60
239.00
240.60
240.54
5,812,983
Jun 19, 2026
238.60
241.00
235.20
238.60
238.54
21,397,274
Jun 18, 2026
239.00
240.40
230.60
232.00
231.95
5,434,654
Jun 17, 2026
246.00
246.00
239.20
240.60
240.54
3,665,635
Jun 16, 2026
251.00
251.00
241.00
245.20
245.14
5,512,874
Jun 15, 2026
251.60
253.69
247.00
250.60
250.54
4,997,732
Jun 12, 2026
258.40
263.40
253.60
258.20
258.14
5,321,959
Jun 11, 2026
268.00
274.60
267.00
267.00
266.94
5,496,874
Jun 10, 2026
256.00
267.60
251.40
266.80
266.74
7,275,854
Jun 9, 2026
267.80
270.20
256.80
256.80
256.74
5,886,127
Jun 8, 2026
272.20
304.20
266.60
268.60
268.54
5,329,448
Jun 5, 2026
277.80
283.60
268.80
269.00
268.94
2,586,281
Jun 4, 2026
281.60
283.20
275.40
278.20
278.13
3,080,080
Jun 3, 2026
284.20
290.60
279.00
283.20
283.13
10,021,704
Jun 2, 2026
279.00
281.40
272.20
279.80
279.73
18,751,354
Jun 1, 2026
265.80
280.88
265.80
280.80
280.73
9,253,974
May 29, 2026
262.40
266.60
260.00
262.20
262.14
10,851,988
May 28, 2026
270.00
272.00
263.40
265.20
265.14
3,914,317
May 27, 2026
276.60
279.20
264.74
268.60
268.54
4,314,596
May 26, 2026
279.20
281.60
272.00
279.40
279.33
4,443,264
May 22, 2026
286.00
287.88
280.00
284.40
284.33
2,993,797
May 21, 2026
289.20
293.80
285.44
287.20
287.13
8,112,255
May 20, 2026
303.80
304.40
287.60
287.60
287.53
10,230,753
May 19, 2026
302.20
306.40
300.00
300.80
300.73
5,492,196
May 18, 2026
297.80
305.20
295.60
303.00
302.93
6,053,706
May 15, 2026
290.00
296.00
290.00
295.40
295.33
4,427,496
May 14, 2026
281.40
289.40
280.80
289.40
289.33
2,602,742
May 13, 2026
284.40
290.00
282.00
283.60
283.53
3,028,195
May 12, 2026
285.00
290.60
281.60
286.00
285.93
4,354,105
May 11, 2026
280.40
285.40
279.60
282.00
281.93
5,005,457
May 8, 2026
279.80
282.00
274.00
279.40
279.33
5,577,025
May 7, 2026
285.00
286.80
275.00
280.60
280.53
8,891,580
May 6, 2026
287.00
289.38
273.40
279.60
279.53
6,519,921
May 5, 2026
299.00
300.20
290.00
293.60
293.53
4,435,365
May 1, 2026
290.40
298.00
290.20
293.00
292.93
1,996,127
Apr 30, 2026
297.00
300.60
291.20
293.00
292.93
3,222,067
Apr 29, 2026
289.40
293.00
287.00
292.00
291.93
1,923,136
Apr 28, 2026
287.80
296.20
284.60
288.40
288.33
3,639,830
Apr 27, 2026
289.40
291.20
284.40
285.00
284.93
5,657,733
Apr 24, 2026
292.20
297.00
285.00
286.20
286.13
4,432,218
Apr 23, 2026
288.40
292.80
286.20
288.00
287.93
3,693,963
Apr 22, 2026
276.40
287.20
274.20
286.40
286.33
9,557,134
Apr 21, 2026
272.00
276.80
269.60
276.80
276.74
4,280,533
Apr 20, 2026
271.00
274.00
267.80
272.40
272.34
5,764,603
Apr 17, 2026
274.80
283.20
256.38
261.20
261.14
7,505,036
Apr 16, 2026
266.80
274.40
266.20
274.00
273.94
4,285,468
Apr 15, 2026
273.40
281.66
267.20
268.60
268.54
8,937,243
Apr 14, 2026
282.00
282.40
273.80
273.80
273.74
4,100,442
Apr 13, 2026
283.60
288.80
279.94
283.00
282.93
36,052,095
Apr 10, 2026
273.00
279.80
270.60
277.60
277.53
7,101,848
Apr 9, 2026
5.9797997
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
271.40
276.60
270.00
275.80
275.74
5,364,706
Apr 8, 2026
266.00
292.91
261.80
272.00
271.88
11,691,066
Apr 7, 2026
290.00
297.00
289.05
289.80
289.67
9,945,725
Apr 2, 2026
290.00
296.80
284.80
286.60
286.47
12,317,173
Apr 1, 2026
289.60
291.80
282.00
287.80
287.67
7,538,433
Mar 31, 2026
297.60
304.60
293.20
299.80
299.66
17,173,135
Mar 30, 2026
290.20
300.80
288.20
299.60
299.46
4,751,917
Mar 27, 2026
279.00
293.40
272.80
291.60
291.47
26,780,426
Mar 26, 2026
295.80
303.40
295.40
300.00
299.86
14,470,539
Mar 25, 2026
290.40
297.20
282.20
293.80
293.67
4,905,203
Mar 24, 2026
286.20
295.20
284.00
294.00
293.87
8,799,152
Mar 23, 2026
291.60
303.40
277.80
282.80
282.67
12,858,964
Mar 20, 2026
308.00
310.40
291.20
302.40
302.26
12,372,610
Mar 19, 2026
299.20
321.00
297.20
318.80
318.66
20,793,549
Mar 18, 2026
286.60
295.80
281.40
291.60
291.47
7,590,404
Mar 17, 2026
270.00
297.35
268.00
282.20
282.07
11,286,218
Mar 16, 2026
291.40
300.60
287.40
291.00
290.87
4,668,282
Mar 13, 2026
282.40
291.40
279.80
289.20
289.07
6,457,749
Mar 12, 2026
272.00
284.20
256.83
280.60
280.47
19,392,907
Mar 11, 2026
255.00
270.20
251.40
270.20
270.08
74,540,074
Mar 10, 2026
283.80
288.60
276.40
283.40
283.27
9,920,868
Mar 9, 2026
296.00
300.60
291.60
292.40
292.27
8,067,336
Mar 6, 2026
285.40
293.00
274.60
288.60
288.47
6,708,544
Mar 5, 2026
265.40
287.80
260.80
285.40
285.27
14,092,083
Mar 4, 2026
272.00
273.00
260.60
260.60
260.48
6,251,802
Mar 3, 2026
278.80
279.60
265.20
274.60
274.48
9,255,826
Mar 2, 2026
270.20
274.00
261.40
271.60
271.48
9,629,792
Feb 27, 2026
247.40
253.40
243.00
253.40
253.28
9,569,517
Feb 26, 2026
244.20
244.40
232.20
243.80
243.69
3,674,765
Feb 25, 2026
230.00
245.40
229.40
242.40
242.29
6,075,594
Feb 24, 2026
233.00
233.00
225.80
228.00
227.90
1,198,747
Feb 23, 2026
229.00
229.60
225.60
229.60
229.50
1,470,288
Feb 20, 2026
229.40
230.20
225.20
226.20
226.10
2,883,359
Feb 19, 2026
225.80
230.80
225.00
228.40
228.30
6,536,965
Feb 18, 2026
220.20
223.20
218.80
223.20
223.10
1,447,455
Feb 17, 2026
221.40
225.60
217.80
218.80
218.70
2,498,444
Feb 16, 2026
222.20
224.60
219.20
220.40
220.30
1,455,982
Feb 13, 2026
218.60
222.40
217.40
222.20
222.10
1,793,308
Feb 12, 2026
226.00
231.80
217.00
218.00
217.90
3,112,949
Feb 11, 2026
226.00
228.40
223.80
224.40
224.30
2,526,623
Feb 10, 2026
228.80
229.80
222.20
224.40
224.30
1,923,066
Feb 9, 2026
229.00
229.40
225.19
227.40
227.30
1,192,051
Feb 6, 2026
226.20
228.80
220.00
228.20
228.10
1,961,740
Feb 5, 2026
224.80
229.80
219.80
223.40
223.30
2,600,778
Feb 4, 2026
224.80
227.80
222.40
225.20
225.10
2,617,797
Feb 3, 2026
231.40
231.40
224.00
229.20
229.10
2,295,927
Feb 2, 2026
226.00
227.84
221.80
227.00
226.90
7,712,825
Jan 30, 2026
233.80
235.20
227.20
232.60
232.49
3,713,512
Jan 29, 2026
230.00
243.00
230.00
235.20
235.09
7,752,198
Jan 28, 2026
219.40
226.80
219.40
225.60
225.50
6,832,859
Jan 27, 2026
213.60
216.60
210.40
215.00
214.90
2,090,138
Jan 26, 2026
212.00
216.80
211.80
213.60
213.50
2,818,583
Jan 23, 2026
208.20
217.00
206.60
211.80
211.70
3,300,513
Jan 22, 2026
222.80
224.00
205.20
206.40
206.31
4,590,614
Jan 21, 2026
213.60
222.43
212.42
222.00
221.90
3,281,790
Jan 20, 2026
210.00
215.60
207.20
215.60
215.50
2,167,750
Jan 19, 2026
211.00
213.00
207.00
210.60
210.50
3,179,196
Jan 16, 2026
205.80
211.80
205.20
211.80
211.70
3,011,860
Jan 15, 2026
210.60
210.80
203.00
207.60
207.51
2,764,248
Jan 14, 2026
202.40
210.60
201.00
210.60
210.50
3,678,018
Jan 13, 2026
198.20
202.80
195.30
202.00
201.91
3,802,676
Jan 12, 2026
192.30
197.90
192.20
197.90
197.81
3,021,608
Jan 9, 2026
189.50
193.20
189.50
191.00
190.91
3,471,301
Jan 8, 2026
187.80
187.80
182.00
186.00
185.92
4,015,562
Jan 7, 2026
192.60
195.17
185.90
185.90
185.82
6,326,417
Jan 6, 2026
201.00
204.60
193.60
193.60
193.51
5,489,549
Jan 5, 2026
200.40
204.00
195.20
197.30
197.21
4,934,047
Jan 2, 2026
201.00
202.00
197.80
199.60
199.51
2,570,616
Dec 31, 2025
198.20
199.76
196.00
196.60
196.51
1,549,240
Dec 30, 2025
197.10
199.20
196.30
198.20
198.11
4,622,798
Dec 29, 2025
196.40
197.30
193.70
197.10
197.01
2,239,987
Dec 24, 2025
198.00
199.98
194.50
195.90
195.81
1,865,134
Dec 23, 2025
203.80
204.60
198.20
198.70
198.61
5,070,144
Dec 22, 2025
209.00
211.20
191.00
204.00
203.91
10,647,763
Dec 19, 2025
202.00
208.00
202.00
206.40
206.31
5,108,304
Dec 18, 2025
204.20
208.20
203.76
204.40
204.31
1,812,128
Dec 17, 2025
206.60
211.20
204.20
204.20
204.11
2,916,848
Dec 16, 2025
204.60
206.40
201.80
204.40
204.31
3,234,574
Dec 15, 2025
207.60
212.00
206.20
206.60
206.51
2,497,574
Dec 12, 2025
200.40
214.40
200.00
205.80
205.71
4,224,987
Dec 11, 2025
202.40
204.46
199.20
199.20
199.11
3,630,377
Dec 10, 2025
205.00
205.60
201.85
202.40
202.31
1,601,034
Dec 9, 2025
205.40
209.20
204.00
205.00
204.91
1,736,887
Dec 8, 2025
209.80
212.40
204.60
205.40
205.31
2,155,164
Dec 5, 2025
204.80
209.97
202.29
209.00
208.91
3,881,596
Dec 4, 2025
210.60
211.60
208.00
209.60
209.50
3,429,839
Dec 3, 2025
206.00
210.40
206.00
209.40
209.30
2,042,022
Dec 2, 2025
210.20
212.60
204.60
206.00
205.91
2,798,883
Dec 1, 2025
208.60
214.03
208.40
210.20
210.10
2,277,147
Nov 28, 2025
207.20
210.60
205.40
208.40
208.31
2,548,124
Nov 27, 2025
205.00
208.42
203.60
208.40
208.31
2,799,115
Nov 26, 2025
215.80
217.20
203.20
204.60
204.51
4,472,193
Nov 25, 2025
214.00
219.00
212.40
214.60
214.50
2,144,732
Nov 24, 2025
217.80
219.60
213.20
215.60
215.50
8,262,762
Nov 21, 2025
220.60
223.20
214.00
218.00
217.90
3,147,385
Nov 20, 2025
233.20
236.20
231.00
231.00
230.90
1,508,894
Nov 19, 2025
234.80
237.60
228.60
231.40
231.29
1,827,143
Nov 18, 2025
232.00
235.60
231.40
234.20
234.09
1,494,085
Nov 17, 2025
232.40
240.68
232.40
237.60
237.49
1,931,783
Nov 14, 2025
232.00
235.80
230.40
235.20
235.09
2,082,001
Nov 13, 2025
233.40
235.20
231.20
234.20
234.09
1,135,659
Nov 12, 2025
233.60
237.00
232.40
233.80
233.69
1,859,141
Nov 11, 2025
234.40
238.00
231.20
236.00
235.89
4,199,462
Nov 10, 2025
232.20
236.00
230.60
232.20
232.09
2,276,309
Nov 7, 2025
228.80
235.00
228.20
229.20
229.10
1,756,810
Nov 6, 2025
225.00
236.00
225.00
232.80
232.69
4,659,551
Nov 5, 2025
226.80
231.28
226.40
230.40
230.30
2,397,448
Nov 4, 2025
230.40
231.40
226.20
227.80
227.70
1,686,154
Nov 3, 2025
227.20
232.80
226.00
232.80
232.69
3,465,803
Oct 31, 2025
222.00
226.00
220.80
224.80
224.70
2,545,065
Oct 30, 2025
217.00
227.00
214.80
224.00
223.90
6,683,128
