THG Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 57.700 | 59.600 | 57.700 | 59.450 | 59.450 | 3,311,110 |
| 2024-08-29 | 59.200 | 59.677 | 57.700 | 58.000 | 58.000 | 3,601,589 |
| 2024-08-28 | 59.350 | 60.000 | 58.356 | 58.400 | 58.400 | 2,708,761 |
| 2024-08-27 | 60.000 | 62.700 | 59.000 | 59.850 | 59.850 | 3,271,765 |
| 2024-08-23 | 60.700 | 61.800 | 59.400 | 59.850 | 59.850 | 2,960,827 |
| 2024-08-22 | 61.200 | 62.150 | 60.788 | 60.950 | 60.950 | 822,662 |
| 2024-08-21 | 61.100 | 62.850 | 60.100 | 61.200 | 61.200 | 2,230,819 |
| 2024-08-20 | 62.700 | 62.700 | 60.200 | 60.200 | 60.200 | 2,505,151 |
| 2024-08-19 | 61.000 | 63.350 | 61.000 | 62.000 | 62.000 | 1,125,021 |
| 2024-08-16 | 62.500 | 63.250 | 61.300 | 61.450 | 61.450 | 1,109,907 |
| 2024-08-15 | 61.750 | 63.251 | 61.750 | 63.050 | 63.050 | 1,544,362 |
| 2024-08-14 | 63.000 | 63.650 | 61.245 | 61.700 | 61.700 | 1,906,259 |
| 2024-08-13 | 61.250 | 62.450 | 60.600 | 61.850 | 61.850 | 1,415,279 |
| 2024-08-12 | 61.200 | 62.000 | 60.600 | 61.350 | 61.350 | 1,007,849 |
| 2024-08-09 | 61.000 | 62.950 | 60.430 | 61.100 | 61.100 | 1,878,443 |
| 2024-08-08 | 61.000 | 61.854 | 60.250 | 60.550 | 60.550 | 1,213,214 |
| 2024-08-07 | 63.100 | 64.250 | 61.250 | 61.250 | 61.250 | 2,580,309 |
| 2024-08-06 | 60.100 | 63.110 | 60.050 | 63.000 | 63.000 | 1,941,697 |
| 2024-08-05 | 62.000 | 62.469 | 57.050 | 60.000 | 60.000 | 7,108,146 |
| 2024-08-02 | 64.150 | 65.000 | 61.800 | 63.450 | 63.450 | 3,182,462 |
| 2024-08-01 | 67.200 | 67.500 | 64.350 | 64.550 | 64.550 | 1,337,285 |
| 2024-07-31 | 65.050 | 67.000 | 65.050 | 66.450 | 66.450 | 1,308,443 |
| 2024-07-30 | 65.000 | 67.433 | 64.450 | 65.100 | 65.100 | 1,942,099 |
| 2024-07-29 | 65.000 | 67.650 | 64.550 | 66.700 | 66.700 | 2,600,311 |
| 2024-07-26 | 63.250 | 65.000 | 63.250 | 64.400 | 64.400 | 1,484,961 |
| 2024-07-25 | 63.700 | 65.550 | 62.402 | 64.850 | 64.850 | 3,000,549 |
| 2024-07-24 | 62.800 | 64.000 | 61.700 | 63.300 | 63.300 | 996,745 |
| 2024-07-23 | 63.500 | 64.130 | 61.939 | 62.800 | 62.800 | 2,697,208 |
| 2024-07-22 | 63.450 | 65.300 | 63.392 | 64.300 | 64.300 | 1,994,670 |
| 2024-07-19 | 65.650 | 65.650 | 63.000 | 63.250 | 63.250 | 1,302,412 |
| 2024-07-18 | 65.900 | 67.400 | 64.800 | 65.100 | 65.100 | 2,290,682 |
| 2024-07-17 | 67.700 | 68.300 | 65.100 | 65.100 | 65.100 | 1,820,957 |
| 2024-07-16 | 66.800 | 69.500 | 66.700 | 67.500 | 67.500 | 2,282,280 |
| 2024-07-15 | 67.500 | 69.000 | 66.500 | 67.550 | 67.550 | 1,857,237 |
| 2024-07-12 | 69.100 | 69.450 | 67.250 | 67.250 | 67.250 | 905,150 |
| 2024-07-11 | 67.800 | 69.550 | 66.900 | 68.450 | 68.450 | 2,111,922 |
| 2024-07-10 | 65.000 | 69.520 | 65.000 | 68.700 | 68.700 | 2,072,826 |
| 2024-07-09 | 65.000 | 68.000 | 65.000 | 66.350 | 66.350 | 2,111,098 |
| 2024-07-08 | 65.000 | 67.100 | 65.000 | 67.000 | 67.000 | 1,992,146 |
| 2024-07-05 | 64.850 | 67.500 | 63.204 | 65.900 | 65.900 | 4,104,894 |
| 2024-07-04 | 65.000 | 65.000 | 63.050 | 64.000 | 64.000 | 1,276,823 |
| 2024-07-03 | 63.500 | 64.900 | 62.868 | 64.900 | 64.900 | 1,906,434 |
| 2024-07-02 | 64.500 | 64.500 | 62.600 | 63.600 | 63.600 | 1,709,682 |
| 2024-07-01 | 63.500 | 64.350 | 61.120 | 64.200 | 64.200 | 2,255,517 |
| 2024-06-28 | 61.550 | 62.850 | 61.300 | 62.200 | 62.200 | 1,865,524 |
| 2024-06-27 | 60.700 | 63.300 | 60.700 | 62.200 | 62.200 | 1,860,794 |
| 2024-06-26 | 61.650 | 62.550 | 61.050 | 62.550 | 62.550 | 1,603,193 |
| 2024-06-25 | 62.000 | 63.666 | 60.250 | 61.350 | 61.350 | 2,698,948 |
| 2024-06-24 | 64.000 | 65.300 | 61.530 | 62.750 | 62.750 | 4,318,997 |
| 2024-06-21 | 64.750 | 64.750 | 61.500 | 61.850 | 61.850 | 5,084,678 |
| 2024-06-20 | 62.500 | 65.200 | 62.500 | 62.800 | 62.800 | 2,243,817 |
| 2024-06-19 | 63.300 | 64.725 | 62.700 | 63.100 | 63.100 | 2,078,003 |
| 2024-06-18 | 64.000 | 65.450 | 63.200 | 63.800 | 63.800 | 2,650,086 |
| 2024-06-17 | 64.900 | 65.950 | 63.800 | 64.700 | 64.700 | 2,167,926 |
| 2024-06-14 | 68.700 | 69.150 | 64.400 | 64.400 | 64.400 | 4,643,034 |
| 2024-06-13 | 71.200 | 72.750 | 66.700 | 67.200 | 67.200 | 5,375,805 |
| 2024-06-12 | 70.950 | 73.250 | 69.200 | 71.950 | 71.950 | 2,675,563 |
| 2024-06-11 | 70.000 | 72.250 | 69.000 | 69.150 | 69.150 | 2,461,007 |
| 2024-06-10 | 68.500 | 70.898 | 68.250 | 70.250 | 70.250 | 1,881,904 |
| 2024-06-07 | 70.800 | 71.692 | 69.600 | 69.800 | 69.800 | 2,238,448 |
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.