Stock listing

LSE:HWG Harworth Group PLC Share Price

Home listing (LSE) of Harworth Group PLC

Follow Harworth Group PLC into a list and get an email when it puts out news.

Share price · LSE:HWG

186.00p GBX (pence) -0.40 (-0.2%)

Close on Oct 30, 2026

Past year +13.4% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
186.00p – 192.00p GBX (pence)Oct 30, 2026
Volume
92,496 sharesOct 30, 2026
Market cap
£604.2M GBPAt the close on Oct 30, 2026 · price × 324.8M shares outstanding
52-week range
116.80p – 207.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
£6.55M GBPMedian day 358,350 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Harworth Group PLC logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:HWG · Home186.00p GBX (pence)-0.40 (-0.2%)92,496188.20p192.00p186.00p186.40pClose on Oct 30, 2026
Frankfurt:UK6A€2.24 EUR+0.04 (+1.8%)—€2.24€2.24€2.24€2.20Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:HWG · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
186.00p-0.40-0.2%188.20p192.00p186.00p92,496
186.40p-20.60-10.0%197.40p205.00p186.40p394,561
207.00p+13.80+7.1%192.00p207.00p187.00p173,076
193.20p+7.20+3.9%191.40p193.20p185.80p134,783
186.00p-2.60-1.4%185.13p191.40p185.00p252,668
188.60p+1.80+1.0%187.00p189.60p186.20p357,553
186.80p+1.80+1.0%186.00p190.00p185.00p239,770
185.00p-3.00-1.6%191.40p191.40p184.94p58,130,721
188.00p+1.60+0.9%186.60p191.40p186.40p565,254
186.40p-0.60-0.3%186.00p190.40p186.00p3,152,593
187.00p0.000.0%186.00p188.60p186.00p188,003
187.00p0.000.0%179.00p188.00p179.00p500,680
187.00p0.000.0%185.20p191.40p185.20p72,709
187.00p0.000.0%186.00p187.60p186.00p283,881
187.00p0.000.0%186.00p191.40p186.00p3,973,524
187.00p0.000.0%177.80p187.60p177.80p1,074,460
187.00p0.000.0%187.40p187.40p186.40p1,091,993
187.00p0.000.0%187.00p189.26p187.00p359,146
187.00p0.000.0%187.00p187.80p186.60p696,833
187.00p0.000.0%187.40p187.40p186.85p437,221
187.00p0.000.0%188.80p191.00p186.60p4,277,112
187.00p0.000.0%187.00p188.42p185.60p1,861,741
187.00p0.000.0%183.00p191.00p183.00p3,527,715
187.00p+0.40+0.2%186.20p187.60p186.20p15,749,114
186.60p-0.40-0.2%186.40p187.40p186.20p4,173,273
187.00p+9.00+5.1%187.00p195.00p186.00p110,947,436
178.00p0.000.0%177.60p184.80p177.60p102,656
178.00p-0.20-0.1%177.60p179.80p177.60p147,036
178.20p+0.60+0.3%185.00p185.00p177.60p525,150
177.60p0.000.0%177.60p185.00p177.60p891,086
177.60p-0.80-0.4%178.40p181.40p177.40p710,638
178.40p+3.20+1.8%175.00p179.40p175.00p1,199,499
175.20p-1.60-0.9%176.20p179.82p175.00p532,195
176.80p+0.80+0.5%174.40p177.60p174.20p555,944
176.00p-0.40-0.2%175.60p180.00p173.95p1,004,693
176.40p+0.40+0.2%174.80p178.80p174.20p948,933
176.00p+1.00+0.6%176.60p178.60p171.60p604,023
175.00p-1.60-0.9%176.80p180.00p175.00p285,828
176.60p+1.20+0.7%176.80p177.96p175.37p332,995
175.40p-0.60-0.3%180.00p180.00p175.20p371,468
176.00p-0.20-0.1%176.00p180.00p176.00p542,449
176.20p+1.20+0.7%177.00p179.80p175.00p134,219
175.00p-1.60-0.9%176.60p179.60p175.00p121,854
176.60p-0.20-0.1%175.00p180.00p175.00p711,090
176.80p-3.20-1.8%180.00p180.00p176.80p211,862
180.00p+2.00+1.1%175.00p180.00p175.00p91,610
178.00p0.000.0%178.60p179.80p178.00p117,603
178.00p-2.00-1.1%180.00p180.00p178.00p73,314
180.00p-0.80-0.4%179.20p181.00p178.00p112,818
180.80p+2.00+1.1%179.80p182.60p178.99p204,405
178.80p-1.80-1.0%180.60p185.00p178.00p115,344
180.60p+4.40+2.5%168.00p181.90p168.00p124,842
176.20p-3.40-1.9%178.60p183.60p175.20p98,403
179.60p0.000.0%175.20p184.00p175.20p59,191
179.60p-1.40-0.8%181.00p181.00p178.00p98,768
181.00p+1.00+0.6%181.00p181.00p175.40p311,325
180.00p+0.40+0.2%181.00p181.00p177.20p344,275
179.60p-1.40-0.8%178.40p181.00p177.60p181,027
181.00p0.000.0%178.20p181.00p177.74p1,778,882
181.00p+3.00+1.7%178.00p181.60p173.60p1,548,270
178.00p+34.40+24.0%173.60p178.00p170.40p4,047,880
143.60p+8.60+6.4%135.20p147.80p135.20p403,716
135.00p+3.20+2.4%132.00p136.20p131.40p138,736
131.80p+1.40+1.1%130.40p132.80p130.40p143,944
130.40p0.000.0%130.00p132.40p128.00p215,308
130.40p+1.60+1.2%130.00p130.40p128.00p86,040
Ticker
LSE:HWG
Asset type
Stock
Sector
Real estate
Industry
Property development & homebuilding
Exchange
LSE
Currency
GBX

What changed lately

Calls

Replays

  • Harworth Group (LSE:HWG) — Full Year Results

    Fri, Mar 28, 2025 · 8:00 AM ET

    Watch Transcript

  • Harworth Group (LSE:HWG) — Half Year Results

    Thu, Sep 12, 2024 · 8:00 AM ET

    Watch Transcript

  • Harworth Group (LSE:HWG) — Investor Presentation

    Tue, Mar 26, 2024 · 11:00 AM ET

    Watch Transcript

Latest news

Total Voting Rights

Oct 28, 2026

Closed 207.00p (+7.1%) on Oct 28, 2026

Holding(s) in Company

Oct 28, 2026

Closed 207.00p (+7.1%) on Oct 28, 2026

Director/PDMR Shareholding

Oct 27, 2026

Closed 193.20p (+3.9%) on Oct 27, 2026

Notice of Best and Final Offer closing

Oct 26, 2026

Closed 193.20p (+3.9%) on Oct 27, 2026

Admission to Trading

Oct 19, 2026

Closed 186.40p (-0.3%) on Oct 19, 2026

Harworth Group

Oct 15, 2026

Closed 187.00p (0.0%) on Oct 16, 2026

Delisting and Cancellation of Trading HWG Shares

Oct 14, 2026

Closed 187.00p (0.0%) on Oct 15, 2026

Acceptances above 75% and intention to de-list

Oct 14, 2026

Closed 187.00p (0.0%) on Oct 15, 2026

All Harworth Group PLC news

Decks

Harworth Group PLC on 6ix

Sector
Real estate
Industry
Property development & homebuilding
News releases
75 in the last 12 months · 321 in all · newest Oct 28, 2026 · oldest 2005
Calls
6 calls with a replay · 6 with a transcript · latest Mar 28, 2025
Decks
39 decks · latest Sep 16, 2026

Where Harworth Group PLC is listed

ListingExchangeCountryCurrency
LSE:HWG · Home listing · This pageLSEUnited KingdomGBX
LS Exchange:A2AGW0LS ExchangeGermanyEUR
OTC:HWGLFOTCUnited StatesUSD
Aquis:HWGLAquisUnited KingdomGBX
Dusseldorf:UK6ADusseldorfGermanyEUR
Frankfurt:UK6AFrankfurtGermanyEUR
Lang & Schwarz:A2AGW0Lang & SchwarzGermanyEUR
Stuttgart:UK6AStuttgartGermanyEUR
Turquoise:HWGLTurquoiseUnited KingdomGBX

Log in to ask 6ix AI your own questions about Harworth Group PLC.