THG Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.600	35.440	32.100	35.440	35.440	12,524,504
2026-10-15	30.100	32.760	29.300	32.000	32.000	23,201,538
2026-10-14	27.400	28.300	27.200	27.520	27.520	2,156,578
2026-10-13	26.240	27.720	26.240	27.620	27.620	3,938,023
2026-10-12	27.300	27.500	26.800	27.000	27.000	2,523,549
2026-10-09	26.240	27.500	26.240	27.200	27.200	2,805,742
2026-10-08	25.920	27.220	25.920	26.920	26.920	2,359,664
2026-10-07	26.760	26.800	25.920	26.800	26.800	4,085,143
2026-10-06	27.000	27.000	25.940	26.300	26.300	2,092,217
2026-10-05	25.800	26.740	25.800	26.280	26.280	990,590
2026-10-02	26.500	26.600	25.820	26.200	26.200	2,225,816
2026-10-01	26.100	26.520	25.520	26.040	26.040	4,765,340
2026-09-30	26.980	27.260	26.140	26.160	26.160	3,671,583
2026-09-29	26.500	27.260	26.000	26.220	26.220	2,464,745
2026-09-28	26.300	27.060	26.300	26.520	26.520	2,832,444
2026-09-25	26.200	26.820	26.180	26.340	26.340	2,029,472
2026-09-24	27.540	27.540	26.320	26.320	26.320	2,336,478
2026-09-23	27.000	27.880	26.740	27.060	27.060	2,154,963
2026-09-22	26.500	28.220	26.500	27.380	27.380	4,336,411
2026-09-21	26.800	27.700	26.520	27.540	27.540	4,821,809
2026-09-18	26.000	26.926	25.780	26.480	26.480	10,379,479
2026-09-17	26.600	27.280	25.960	25.960	25.960	7,597,170
2026-09-16	27.200	27.520	26.500	26.880	26.880	8,697,516
2026-09-15	26.140	27.400	26.140	26.600	26.600	7,422,454
2026-09-14	26.640	27.492	26.140	26.760	26.760	21,598,859
2026-09-11	27.600	27.860	26.120	26.260	26.260	30,986,237
2026-09-10	32.500	32.920	26.680	27.660	27.660	37,187,941
2026-09-09	32.500	32.901	31.500	31.700	31.700	6,061,734
2026-09-08	33.500	33.840	32.520	32.760	32.760	5,145,477
2026-09-07	32.440	33.780	32.440	33.660	33.660	1,040,799
2026-09-04	33.080	33.880	32.680	33.120	33.120	1,475,523
2026-09-03	33.960	34.340	32.680	33.260	33.260	6,385,477
2026-09-02	34.120	34.900	33.680	33.920	33.920	2,432,905
2026-09-01	35.180	35.180	33.320	34.520	34.520	2,776,458
2026-08-28	34.980	35.700	34.117	34.580	34.580	5,643,141
2026-08-27	36.000	36.000	34.320	34.660	34.660	3,975,889
2026-08-26	34.200	35.900	34.200	35.060	35.060	4,680,234
2026-08-25	33.500	35.120	33.500	34.860	34.860	3,784,003
2026-08-24	32.540	34.420	32.540	34.280	34.280	2,900,763
2026-08-21	32.900	33.780	32.380	33.640	33.640	2,153,044
2026-08-20	32.420	33.540	32.420	33.120	33.120	4,190,894
2026-08-19	33.480	33.720	32.220	33.340	33.340	2,129,193
2026-08-18	32.140	33.360	31.420	33.060	33.060	3,171,381
2026-08-17	33.040	33.040	31.140	31.800	31.800	6,551,156
2026-08-14	33.500	33.500	32.020	32.140	32.140	3,082,923
2026-08-13	33.000	33.300	31.840	32.680	32.680	3,286,216
2026-08-12	32.900	32.900	31.100	32.520	32.520	4,082,756
2026-08-11	34.960	34.960	32.280	32.280	32.280	6,249,614
2026-08-10	33.740	34.900	33.340	33.940	33.940	5,306,659
2026-08-07	33.800	34.480	32.980	33.520	33.520	3,741,834
2026-08-06	32.040	33.660	31.520	33.540	33.540	4,686,479
2026-08-05	31.180	32.900	31.120	31.880	31.880	7,659,361
2026-08-04	30.820	31.120	30.020	30.900	30.900	3,333,426
2026-08-03	31.200	31.200	30.300	30.800	30.800	1,712,554
2026-07-31	30.880	31.180	30.280	30.300	30.300	3,083,257
2026-07-30	30.680	32.000	30.680	31.000	31.000	2,970,174
2026-07-29	31.260	31.500	30.460	31.080	31.080	3,325,385
2026-07-28	30.560	31.380	30.540	30.620	30.620	1,655,304
2026-07-27	29.800	31.660	29.760	30.680	30.680	2,472,156
2026-07-24	31.040	31.040	29.860	30.360	30.360	2,467,649

Page 1 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.