THG Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	84.080	88.320	82.440	82.500	82.500	2,727,007
2023-12-11	80.800	86.440	80.800	86.380	86.380	3,622,646
2023-12-08	76.700	84.260	76.700	83.260	83.260	4,144,216
2023-12-07	80.200	80.700	77.460	78.100	78.100	3,332,963
2023-12-06	78.900	80.807	76.820	78.380	78.380	3,185,548
2023-12-05	79.000	80.500	76.000	78.080	78.080	1,909,735
2023-12-04	77.320	82.500	77.040	78.240	78.240	5,163,375
2023-12-01	78.080	78.920	74.944	78.460	78.460	1,807,623
2023-11-30	80.500	80.500	75.895	76.180	76.180	3,731,944
2023-11-29	79.320	80.840	77.660	79.860	79.860	2,505,848
2023-11-28	78.500	78.500	75.635	78.300	78.300	1,663,365
2023-11-27	78.260	79.000	76.561	78.380	78.380	1,467,298
2023-11-24	77.500	79.420	76.200	78.020	78.020	1,463,987
2023-11-23	75.000	78.380	75.000	77.820	77.820	1,442,743
2023-11-22	76.000	77.920	75.220	76.760	76.760	1,447,510
2023-11-21	79.900	80.320	76.000	76.120	76.120	1,568,943
2023-11-20	78.200	81.340	77.600	78.900	78.900	1,976,826
2023-11-17	74.000	78.860	74.000	78.720	78.720	2,921,711
2023-11-16	76.400	78.220	73.540	74.040	74.040	2,314,950
2023-11-15	75.100	79.840	74.660	76.580	76.580	6,351,591
2023-11-14	69.900	75.505	67.400	74.220	74.220	6,558,091
2023-11-13	68.420	70.180	67.961	68.220	68.220	2,189,227
2023-11-10	69.000	69.660	66.980	68.420	68.420	2,173,137
2023-11-09	67.500	71.360	67.100	69.840	69.840	2,760,748
2023-11-08	68.620	70.680	68.088	68.800	68.800	1,088,809
2023-11-07	68.180	70.900	68.020	70.060	70.060	2,286,851
2023-11-06	72.820	73.121	69.260	69.440	69.440	2,411,301
2023-11-03	72.000	73.500	69.320	72.220	72.220	3,068,003
2023-11-02	68.160	72.640	67.560	70.580	70.580	3,228,629
2023-11-01	70.000	70.900	68.220	69.180	69.180	2,291,130
2023-10-31	67.340	70.000	66.780	69.920	69.920	3,325,978
2023-10-30	63.700	66.800	62.520	65.980	65.980	2,891,871
2023-10-27	60.600	63.640	60.600	63.040	63.040	2,898,079
2023-10-26	60.960	64.460	60.840	62.000	62.000	2,296,389
2023-10-25	64.560	66.720	61.460	62.720	62.720	3,055,193
2023-10-24	64.560	67.640	64.520	65.460	65.460	2,831,193
2023-10-23	64.600	67.560	63.260	66.040	66.040	2,062,130
2023-10-20	65.080	67.000	63.000	66.240	66.240	3,131,895
2023-10-19	67.000	68.320	65.938	66.120	66.120	1,377,461
2023-10-18	72.000	72.340	66.460	67.720	67.720	5,431,045
2023-10-17	64.960	73.254	62.100	69.760	69.760	6,282,616
2023-10-16	66.040	68.620	64.320	66.820	66.820	2,855,013
2023-10-13	66.500	68.500	65.320	65.560	65.560	2,516,803
2023-10-12	68.900	70.200	67.100	67.600	67.600	2,017,249
2023-10-11	69.960	71.013	67.520	68.960	68.960	2,397,413
2023-10-10	67.160	69.900	65.055	69.180	69.180	3,355,727
2023-10-09	70.500	70.500	64.800	65.340	65.340	3,367,046
2023-10-06	66.380	70.979	65.570	69.560	69.560	4,026,999
2023-10-05	66.980	69.100	65.000	65.640	65.640	5,078,585
2023-10-04	65.740	68.685	64.840	65.860	65.860	3,679,469
2023-10-03	68.220	69.896	65.424	67.340	67.340	4,192,322
2023-10-02	69.100	70.820	67.615	69.780	69.780	3,405,934
2023-09-29	69.700	73.498	69.520	69.840	69.840	3,227,149
2023-09-28	75.000	75.600	69.600	71.140	71.140	4,057,444
2023-09-27	72.480	77.272	71.380	76.200	76.200	4,252,385
2023-09-26	70.080	73.500	68.880	72.200	72.200	3,831,813
2023-09-25	67.480	71.600	67.480	70.180	70.180	5,556,589
2023-09-22	68.080	69.780	65.760	69.160	69.160	3,951,862
2023-09-21	69.700	69.700	65.260	67.160	67.160	4,286,387
2023-09-20	70.000	71.340	67.166	68.000	68.000	3,985,241

← NewerPage 13 of 22 · 1,262 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.