LSE · HWG · stock
Harworth Group plc (HWG) stock price history
Every LSE trading session of Harworth Group plc from May 25, 1993 to Sep 29, 2026: 8,530 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HWG adjusted close, 1993 to 2026
- £33.74
- All time high, 1996
- £1.95
- 52 week high, £1.17 low
- 8,530
- Daily sessions since 1993
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
HWG key facts
- Harworth Group plc (HWG) closed at £1.87 on Sep 29, 2026 on LSE.
- HWG's all time high close is £33.74, set on Apr 26, 1996; its all time low close is £0.1824 on Jul 4, 2013.
- HWG's 52 week range is £1.17 to £1.95.
- HWG returned +10.7% over the year to Sep 29, 2026 and +10.1% over five years.
- Over ten years HWG returned +122%, +8.3% a year compounded.
- HWG's deepest drawdown was -99.5% from May 15, 1996 to Jul 4, 2013.
- DataCedar holds 8,530 daily sessions of HWG history from May 25, 1993 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HWG price chart, 1993 to 2026
HWG returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.8% |
| 3 months | +50.3% |
| 6 months | +23.4% |
| Year to date | +11.7% |
| 1 year | +10.7% |
| 3 years | +77.3% |
| 5 years | +10.1% |
| 10 years | +121.5% |
| Since May 25, 1993 | -86.1% |
| Compound annual growth, 33.3 years | -5.8% |
HWG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £33.74 on Apr 26, 1996
- All time low close
- £0.1824 on Jul 4, 2013
- 52 week high
- £1.95 on Sep 25, 2026
- 52 week low
- £1.17 on Jun 23, 2026
- Deepest drawdown
- -99.5% from May 15, 1996 to Jul 4, 2013, not yet recovered
- Best single session
- +64.4% on Sep 10, 2012
- Worst single session
- -34.0% on Oct 17, 2008
- Volatility, 1 year annualised
- 32.4%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2006, +201%
- Worst calendar year
- 2008, -78%
HWG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on May 25, 1993; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.65 | £1.95 | £1.17 | £1.87 | +12.0% | 192.4M | 188 |
| 2025 | £1.70 | £1.91 | £1.56 | £1.67 | -1.8% | 62.8M | 253 |
| 2024 | £1.22 | £1.95 | £1.18 | £1.70 | +39.9% | 98.4M | 254 |
| 2023 | £1.04 | £1.29 | £0.9537 | £1.21 | +14.6% | 44.4M | 251 |
| 2022 | £1.80 | £1.93 | £0.9896 | £1.06 | -41.1% | 50.8M | 250 |
| 2021 | £1.04 | £1.85 | £0.9993 | £1.80 | +71.5% | 66.5M | 253 |
| 2020 | £1.42 | £1.60 | £0.8361 | £1.05 | -25.5% | 157.7M | 254 |
| 2019 | £1.15 | £1.45 | £1.10 | £1.41 | +23.7% | 99.9M | 253 |
| 2018 | £1.08 | £1.33 | £1.04 | £1.14 | +5.1% | 59M | 253 |
| 2017 | £0.8947 | £1.10 | £0.8792 | £1.08 | +20.6% | 28.7M | 252 |
| 2016 | £1.25 | £1.25 | £0.6893 | £0.8992 | -27.3% | 29.3M | 253 |
| 2015 | £0.5420 | £1.44 | £0.5420 | £1.24 | +128.1% | 28.4M | 253 |
| 2014 | £0.5994 | £0.6592 | £0.5345 | £0.5420 | -9.6% | 7.2M | 253 |
| 2013 | £0.4100 | £0.6874 | £0.1729 | £0.5994 | +41.2% | 18.7M | 253 |
| 2012 | £1.82 | £2.14 | £0.2264 | £0.4245 | -76.3% | 39.9M | 251 |
| 2011 | £2.61 | £3.60 | £1.79 | £1.79 | -29.6% | 13.5M | 252 |
| 2010 | £4.70 | £5.30 | £2.01 | £2.55 | -45.6% | 37.5M | 253 |
| 2009 | £5.90 | £8.99 | £3.49 | £4.68 | -14.7% | 40.2M | 253 |
| 2008 | £25.06 | £36.07 | £2.66 | £5.49 | -78.2% | 65.9M | 254 |
| 2007 | £22.83 | £62.05 | £20.58 | £25.17 | +11.1% | 44.7M | 253 |
| 2006 | £7.42 | £23.58 | £7.33 | £22.67 | +201.4% | 55.7M | 252 |
| 2005 | £6.92 | £10.47 | £2.56 | £7.52 | +8.7% | 50.5M | 260 |
| 2004 | £6.86 | £9.48 | £6.42 | £6.92 | +0.9% | 25M | 262 |
| 2003 | £2.77 | £7.46 | £2.56 | £6.86 | +147.3% | 9.7M | 261 |
| 2002 | £4.74 | £6.42 | £2.39 | £2.77 | -41.5% | 5.1M | 261 |
| 2001 | £3.55 | £5.75 | £3.50 | £4.74 | +33.4% | 27M | 261 |
| 2000 | £1.79 | £3.69 | £1.35 | £3.55 | +98.9% | 35M | 260 |
| 1999 | £3.95 | £4.06 | £1.52 | £1.79 | -54.7% | 19.2M | 261 |
| 1998 | £7.08 | £9.06 | £2.57 | £3.95 | -44.2% | 30.3M | 261 |
| 1997 | £23.22 | £24.48 | £7.08 | £7.08 | -69.5% | 21.5M | 261 |
| 1996 | £29.58 | £33.74 | £20.11 | £23.22 | -21.5% | 22.9M | 262 |
| 1995 | £17.97 | £29.58 | £17.16 | £29.58 | +64.6% | 16.3M | 260 |
| 1994 | £17.31 | £22.60 | £17.31 | £17.97 | +3.8% | 763.3K | 260 |
| 1993 | £13.48 | £17.31 | £12.24 | £17.31 | n/a | 0 | 159 |
HWG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.87 | +5.8% |
| August 2026 | £1.77 | +35.6% |
| July 2026 | £1.30 | +8.7% |
| June 2026 | £1.20 | -2.0% |
| May 2026 | £1.22 | -8.1% |
| April 2026 | £1.33 | -9.1% |
| March 2026 | £1.46 | -17.0% |
| February 2026 | £1.76 | +7.6% |
| January 2026 | £1.64 | -1.8% |
| December 2025 | £1.67 | +3.1% |
| November 2025 | £1.62 | -1.2% |
| October 2025 | £1.64 | -3.5% |
About the HWG data
Daily bars. 8,530 sessions from May 25, 1993 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 25, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HWG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
HWG share price history
