THG Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	70.000	71.340	67.166	68.000	68.000	3,985,241
2023-09-19	65.760	70.880	65.760	68.600	68.600	4,216,385
2023-09-18	67.800	69.180	65.200	67.460	67.460	4,911,241
2023-09-15	70.500	72.040	65.300	67.580	67.580	11,370,600
2023-09-14	84.500	87.420	64.000	68.860	68.860	35,144,078
2023-09-13	93.960	93.960	85.800	87.540	87.540	4,497,882
2023-09-12	89.400	93.240	88.120	92.020	92.020	14,813,500
2023-09-11	87.420	89.255	85.140	88.120	88.120	3,577,364
2023-09-08	94.120	94.120	85.200	85.400	85.400	5,006,978
2023-09-07	93.800	95.260	91.640	91.640	91.640	2,509,022
2023-09-06	95.620	98.960	94.520	95.260	95.260	1,978,943
2023-09-05	95.180	98.600	95.180	96.780	96.780	3,382,801
2023-09-04	99.400	100.80	97.000	97.580	97.580	1,913,769
2023-09-01	97.200	102.05	97.140	98.680	98.680	3,118,830
2023-08-31	97.780	100.25	94.100	98.500	98.500	15,253,150
2023-08-30	93.000	95.780	92.020	95.420	95.420	1,878,252
2023-08-29	89.860	96.217	88.420	94.160	94.160	4,053,573
2023-08-25	94.900	94.900	86.900	87.820	87.820	2,676,243
2023-08-24	89.700	93.380	87.780	92.220	92.220	2,527,470
2023-08-23	87.300	88.480	85.540	88.480	88.480	2,089,051
2023-08-22	86.900	91.220	86.020	86.360	86.360	2,494,670
2023-08-21	88.880	90.642	83.800	85.940	85.940	4,071,039
2023-08-18	96.760	96.760	85.638	88.980	88.980	9,016,689
2023-08-17	98.900	102.25	95.560	96.300	96.300	2,750,185
2023-08-16	98.020	100.95	97.480	99.720	99.720	1,701,796
2023-08-15	97.400	99.960	96.540	99.080	99.080	2,517,507
2023-08-14	102.75	103.60	96.280	97.400	97.400	3,245,746
2023-08-11	103.85	105.20	102.05	102.80	102.80	2,580,301
2023-08-10	106.75	106.90	102.90	104.70	104.70	2,720,945
2023-08-09	107.70	108.13	103.60	104.00	104.00	2,797,431
2023-08-08	105.00	108.00	103.35	104.90	104.90	4,603,306
2023-08-07	103.85	110.25	103.85	105.75	105.75	3,446,952
2023-08-04	100.00	106.35	99.560	106.25	106.25	3,766,283
2023-08-03	99.640	102.50	98.540	100.70	100.70	2,646,841
2023-08-02	103.50	104.40	98.743	100.10	100.10	2,480,665
2023-08-01	103.10	104.16	101.20	101.95	101.95	2,782,851
2023-07-31	106.00	106.00	102.78	103.10	103.10	2,729,230
2023-07-28	102.75	105.95	100.00	103.95	103.95	2,804,860
2023-07-27	101.00	107.30	101.00	105.30	105.30	3,748,436
2023-07-26	102.30	104.28	95.697	102.75	102.75	5,667,541
2023-07-25	96.500	100.00	95.660	99.020	99.020	3,011,913
2023-07-24	94.560	99.660	93.000	96.960	96.960	2,835,443
2023-07-21	109.20	110.23	93.300	97.100	97.100	9,895,088
2023-07-20	103.30	108.11	102.75	107.10	107.10	4,295,739
2023-07-19	104.00	108.53	102.40	104.00	104.00	5,407,531
2023-07-18	99.000	104.85	96.880	104.00	104.00	6,372,600
2023-07-17	95.860	100.90	93.720	98.760	98.760	4,989,834
2023-07-14	96.140	98.960	94.600	97.720	97.720	4,294,765
2023-07-13	97.360	101.40	95.680	97.700	97.700	7,003,612
2023-07-12	93.800	103.90	92.820	95.020	95.020	9,957,733
2023-07-11	87.900	94.940	85.760	93.900	93.900	9,036,156
2023-07-10	84.240	87.880	82.800	87.200	87.200	4,757,645
2023-07-07	79.900	84.920	78.456	84.180	84.180	2,781,497
2023-07-06	84.820	86.320	79.658	79.700	79.700	4,794,703
2023-07-05	84.360	87.080	81.520	86.020	86.020	2,980,356
2023-07-04	83.820	85.120	82.220	83.500	83.500	1,998,432
2023-07-03	80.160	87.380	78.960	84.520	84.520	6,373,184
2023-06-30	77.820	82.780	77.300	81.500	81.500	4,414,318
2023-06-29	77.500	79.756	76.120	78.340	78.340	3,908,533
2023-06-28	78.000	79.130	74.780	75.600	75.600	3,161,897

← NewerPage 14 of 22 · 1,266 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.