THG Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 60.000 | 61.680 | 58.600 | 60.940 | 60.940 | 4,609,550 |
| 2024-03-07 | 61.100 | 61.554 | 59.520 | 60.320 | 60.320 | 2,142,836 |
| 2024-03-06 | 60.500 | 62.710 | 59.900 | 61.000 | 61.000 | 3,731,220 |
| 2024-03-05 | 61.800 | 61.900 | 59.320 | 59.460 | 59.460 | 5,052,404 |
| 2024-03-04 | 63.960 | 65.700 | 60.160 | 60.880 | 60.880 | 5,153,284 |
| 2024-03-01 | 64.640 | 64.640 | 61.420 | 62.920 | 62.920 | 4,314,632 |
| 2024-02-29 | 63.760 | 64.658 | 62.600 | 62.820 | 62.820 | 2,028,368 |
| 2024-02-28 | 63.600 | 66.100 | 62.180 | 63.680 | 63.680 | 3,704,696 |
| 2024-02-27 | 66.400 | 67.760 | 64.220 | 64.440 | 64.440 | 2,563,983 |
| 2024-02-26 | 64.880 | 66.380 | 64.020 | 66.000 | 66.000 | 1,154,162 |
| 2024-02-23 | 66.240 | 68.460 | 64.560 | 65.300 | 65.300 | 1,627,390 |
| 2024-02-22 | 67.000 | 68.195 | 65.040 | 67.040 | 67.040 | 1,840,592 |
| 2024-02-21 | 63.360 | 67.828 | 62.400 | 65.940 | 65.940 | 4,805,597 |
| 2024-02-20 | 66.400 | 66.400 | 62.140 | 63.040 | 63.040 | 3,897,859 |
| 2024-02-19 | 67.300 | 68.460 | 64.520 | 64.520 | 64.520 | 1,751,813 |
| 2024-02-16 | 68.980 | 71.260 | 66.900 | 67.280 | 67.280 | 2,122,552 |
| 2024-02-15 | 68.400 | 69.880 | 67.422 | 68.700 | 68.700 | 3,573,541 |
| 2024-02-14 | 65.400 | 68.580 | 64.820 | 67.820 | 67.820 | 3,237,381 |
| 2024-02-13 | 66.600 | 67.820 | 64.120 | 64.840 | 64.840 | 3,327,618 |
| 2024-02-12 | 64.000 | 68.692 | 62.260 | 66.600 | 66.600 | 4,507,652 |
| 2024-02-09 | 61.580 | 65.540 | 60.620 | 63.060 | 63.060 | 4,468,450 |
| 2024-02-08 | 62.700 | 63.540 | 60.820 | 61.580 | 61.580 | 2,501,665 |
| 2024-02-07 | 64.100 | 64.100 | 61.620 | 61.620 | 61.620 | 2,332,736 |
| 2024-02-06 | 64.000 | 64.000 | 61.520 | 63.120 | 63.120 | 4,108,255 |
| 2024-02-05 | 65.500 | 66.680 | 62.800 | 63.060 | 63.060 | 2,391,851 |
| 2024-02-02 | 65.540 | 67.500 | 64.460 | 64.600 | 64.600 | 3,297,345 |
| 2024-02-01 | 66.060 | 66.880 | 63.880 | 63.880 | 63.880 | 1,712,632 |
| 2024-01-31 | 68.800 | 69.900 | 66.340 | 66.340 | 66.340 | 2,208,723 |
| 2024-01-30 | 68.500 | 69.660 | 66.080 | 68.980 | 68.980 | 1,732,962 |
| 2024-01-29 | 68.600 | 68.600 | 65.720 | 67.100 | 67.100 | 1,406,029 |
| 2024-01-26 | 66.780 | 68.040 | 66.060 | 67.700 | 67.700 | 3,164,119 |
| 2024-01-25 | 67.600 | 68.600 | 66.740 | 66.920 | 66.920 | 1,495,985 |
| 2024-01-24 | 66.680 | 68.320 | 64.820 | 67.860 | 67.860 | 3,380,977 |
| 2024-01-23 | 66.500 | 66.980 | 64.499 | 64.700 | 64.700 | 3,933,262 |
| 2024-01-22 | 67.940 | 68.640 | 66.000 | 66.000 | 66.000 | 3,723,911 |
| 2024-01-19 | 69.500 | 69.560 | 66.000 | 66.360 | 66.360 | 6,471,814 |
| 2024-01-18 | 70.500 | 71.000 | 68.080 | 69.120 | 69.120 | 3,251,782 |
| 2024-01-17 | 74.300 | 74.300 | 69.180 | 70.000 | 70.000 | 5,134,111 |
| 2024-01-16 | 67.480 | 75.120 | 67.020 | 74.140 | 74.140 | 10,936,920 |
| 2024-01-15 | 67.600 | 69.120 | 66.000 | 67.160 | 67.160 | 3,172,312 |
| 2024-01-12 | 70.180 | 70.180 | 67.420 | 67.700 | 67.700 | 2,736,888 |
| 2024-01-11 | 72.660 | 73.020 | 67.300 | 67.780 | 67.780 | 4,420,846 |
| 2024-01-10 | 71.220 | 72.069 | 69.660 | 71.640 | 71.640 | 2,492,405 |
| 2024-01-09 | 73.600 | 74.380 | 70.320 | 71.220 | 71.220 | 4,250,950 |
| 2024-01-08 | 72.880 | 74.840 | 71.300 | 74.020 | 74.020 | 2,512,495 |
| 2024-01-05 | 72.400 | 74.700 | 70.980 | 74.100 | 74.100 | 2,896,274 |
| 2024-01-04 | 76.140 | 76.140 | 70.280 | 74.080 | 74.080 | 6,742,944 |
| 2024-01-03 | 73.080 | 75.880 | 70.526 | 74.340 | 74.340 | 8,194,758 |
| 2024-01-02 | 87.200 | 88.880 | 74.173 | 74.720 | 74.720 | 13,564,240 |
| 2023-12-29 | 86.020 | 88.940 | 84.700 | 85.160 | 85.160 | 1,016,195 |
| 2023-12-28 | 84.580 | 89.250 | 83.600 | 87.640 | 87.640 | 1,997,318 |
| 2023-12-27 | 80.560 | 87.040 | 80.560 | 87.040 | 87.040 | 2,868,137 |
| 2023-12-22 | 80.780 | 83.220 | 80.780 | 81.760 | 81.760 | 2,015,744 |
| 2023-12-21 | 83.500 | 84.860 | 82.100 | 82.800 | 82.800 | 1,773,238 |
| 2023-12-20 | 88.200 | 89.000 | 84.180 | 84.640 | 84.640 | 2,643,769 |
| 2023-12-19 | 83.740 | 88.011 | 83.740 | 86.500 | 86.500 | 2,429,077 |
| 2023-12-18 | 84.600 | 88.220 | 84.403 | 86.000 | 86.000 | 2,189,293 |
| 2023-12-15 | 87.480 | 89.980 | 84.700 | 86.040 | 86.040 | 5,469,034 |
| 2023-12-14 | 83.020 | 88.067 | 83.020 | 86.400 | 86.400 | 4,517,994 |
| 2023-12-13 | 81.000 | 84.700 | 81.000 | 82.040 | 82.040 | 1,479,672 |
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.