THG Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 69.000 | 70.950 | 66.850 | 70.950 | 70.950 | 1,935,612 |
| 2024-06-05 | 68.000 | 69.450 | 66.900 | 68.150 | 68.150 | 1,429,754 |
| 2024-06-04 | 69.000 | 70.150 | 67.450 | 67.800 | 67.800 | 2,148,013 |
| 2024-06-03 | 70.150 | 72.200 | 69.000 | 69.850 | 69.850 | 3,544,711 |
| 2024-05-31 | 71.600 | 73.000 | 68.600 | 69.100 | 69.100 | 6,262,640 |
| 2024-05-30 | 71.600 | 73.600 | 71.000 | 72.100 | 72.100 | 1,865,621 |
| 2024-05-29 | 77.000 | 77.000 | 71.100 | 71.100 | 71.100 | 3,260,033 |
| 2024-05-28 | 77.700 | 77.950 | 74.750 | 75.150 | 75.150 | 2,462,367 |
| 2024-05-24 | 75.650 | 76.550 | 72.500 | 76.550 | 76.550 | 1,950,987 |
| 2024-05-23 | 74.650 | 75.400 | 73.600 | 73.750 | 73.750 | 1,924,797 |
| 2024-05-22 | 73.350 | 75.390 | 72.150 | 74.500 | 74.500 | 2,388,418 |
| 2024-05-21 | 73.700 | 76.050 | 72.050 | 74.100 | 74.100 | 2,054,500 |
| 2024-05-20 | 75.200 | 77.400 | 73.550 | 73.650 | 73.650 | 3,038,592 |
| 2024-05-17 | 73.700 | 75.950 | 72.900 | 74.000 | 74.000 | 2,678,761 |
| 2024-05-16 | 72.500 | 75.450 | 71.000 | 75.250 | 75.250 | 4,647,209 |
| 2024-05-15 | 70.800 | 72.450 | 69.494 | 71.200 | 71.200 | 4,893,792 |
| 2024-05-14 | 68.500 | 70.391 | 68.327 | 69.500 | 69.500 | 3,078,899 |
| 2024-05-13 | 68.050 | 70.350 | 67.264 | 68.950 | 68.950 | 3,826,905 |
| 2024-05-10 | 64.050 | 68.400 | 63.902 | 68.400 | 68.400 | 5,861,358 |
| 2024-05-09 | 62.900 | 64.400 | 62.550 | 63.600 | 63.600 | 1,650,921 |
| 2024-05-08 | 64.950 | 64.984 | 63.000 | 64.000 | 64.000 | 2,303,488 |
| 2024-05-07 | 63.400 | 65.750 | 63.100 | 63.650 | 63.650 | 2,921,805 |
| 2024-05-03 | 62.500 | 64.700 | 61.300 | 63.250 | 63.250 | 2,376,486 |
| 2024-05-02 | 63.000 | 63.350 | 61.350 | 62.350 | 62.350 | 2,094,806 |
| 2024-05-01 | 62.250 | 64.400 | 61.850 | 62.300 | 62.300 | 1,283,213 |
| 2024-04-30 | 64.000 | 66.300 | 62.600 | 63.500 | 63.500 | 2,219,396 |
| 2024-04-29 | 64.050 | 65.900 | 63.650 | 65.900 | 65.900 | 1,780,343 |
| 2024-04-26 | 64.400 | 65.500 | 63.613 | 64.050 | 64.050 | 3,134,350 |
| 2024-04-25 | 64.500 | 64.500 | 62.200 | 63.350 | 63.350 | 3,169,593 |
| 2024-04-24 | 63.900 | 65.300 | 63.200 | 64.600 | 64.600 | 9,484,687 |
| 2024-04-23 | 63.000 | 66.000 | 61.550 | 65.000 | 65.000 | 6,349,512 |
| 2024-04-22 | 61.000 | 63.450 | 59.550 | 62.000 | 62.000 | 2,176,369 |
| 2024-04-19 | 59.200 | 61.050 | 59.100 | 59.700 | 59.700 | 1,035,784 |
| 2024-04-18 | 59.900 | 61.050 | 58.600 | 60.800 | 60.800 | 2,303,291 |
| 2024-04-17 | 58.500 | 60.600 | 57.800 | 59.000 | 59.000 | 3,092,015 |
| 2024-04-16 | 59.000 | 60.300 | 58.400 | 58.700 | 58.700 | 3,628,976 |
| 2024-04-15 | 59.500 | 62.700 | 59.500 | 60.000 | 60.000 | 3,640,691 |
| 2024-04-12 | 60.900 | 61.990 | 58.700 | 61.000 | 61.000 | 5,337,262 |
| 2024-04-11 | 61.300 | 62.050 | 59.350 | 59.400 | 59.400 | 5,093,802 |
| 2024-04-10 | 68.300 | 69.650 | 60.250 | 60.400 | 60.400 | 13,562,330 |
| 2024-04-09 | 64.850 | 69.000 | 64.800 | 67.850 | 67.850 | 3,743,669 |
| 2024-04-08 | 60.800 | 68.250 | 59.426 | 66.000 | 66.000 | 4,981,249 |
| 2024-04-05 | 61.900 | 63.450 | 60.300 | 60.650 | 60.650 | 5,241,128 |
| 2024-04-04 | 65.600 | 66.850 | 62.000 | 62.000 | 62.000 | 3,804,204 |
| 2024-04-03 | 67.250 | 68.200 | 65.000 | 66.050 | 66.050 | 2,124,487 |
| 2024-04-02 | 69.000 | 70.050 | 65.500 | 65.500 | 65.500 | 2,624,298 |
| 2024-03-28 | 66.980 | 70.200 | 66.860 | 69.020 | 69.020 | 1,901,769 |
| 2024-03-27 | 68.000 | 68.920 | 66.000 | 68.020 | 68.020 | 2,788,451 |
| 2024-03-26 | 62.660 | 67.800 | 61.920 | 67.800 | 67.800 | 6,032,518 |
| 2024-03-25 | 62.700 | 62.700 | 59.960 | 62.600 | 62.600 | 1,943,625 |
| 2024-03-22 | 59.500 | 62.980 | 58.840 | 62.860 | 62.860 | 4,323,625 |
| 2024-03-21 | 59.220 | 59.500 | 56.300 | 58.060 | 58.060 | 4,584,378 |
| 2024-03-20 | 57.400 | 59.200 | 56.560 | 57.800 | 57.800 | 2,654,681 |
| 2024-03-19 | 58.000 | 59.340 | 56.760 | 58.640 | 58.640 | 1,643,806 |
| 2024-03-18 | 57.500 | 59.186 | 56.900 | 57.380 | 57.380 | 3,125,415 |
| 2024-03-15 | 60.900 | 60.940 | 58.000 | 58.000 | 58.000 | 2,795,044 |
| 2024-03-14 | 62.000 | 62.660 | 60.400 | 60.940 | 60.940 | 1,725,650 |
| 2024-03-13 | 61.520 | 62.000 | 60.100 | 61.060 | 61.060 | 2,980,434 |
| 2024-03-12 | 60.000 | 61.480 | 59.080 | 60.000 | 60.000 | 3,704,845 |
| 2024-03-11 | 60.500 | 61.240 | 58.720 | 60.640 | 60.640 | 2,137,427 |
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.