THG Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	74.060	78.680	73.444	78.000	78.000	3,056,928
2023-06-23	75.000	79.420	74.560	76.000	76.000	3,165,717
2023-06-22	77.000	77.000	70.080	74.600	74.600	8,375,770
2023-06-21	76.500	81.200	73.980	77.840	77.840	16,766,289
2023-06-20	73.980	74.960	69.520	72.900	72.900	4,220,850
2023-06-19	71.640	73.200	69.680	72.840	72.840	4,051,052
2023-06-16	68.900	74.479	67.408	72.840	72.840	7,676,464
2023-06-15	65.500	68.487	65.500	68.200	68.200	3,620,778
2023-06-14	67.500	69.940	65.420	66.120	66.120	4,596,034
2023-06-13	65.060	68.360	63.740	68.000	68.000	5,519,700
2023-06-12	62.080	65.100	61.160	64.020	64.020	3,000,451
2023-06-09	62.500	64.380	61.760	61.960	61.960	2,815,955
2023-06-08	60.860	63.540	60.860	63.540	63.540	3,234,197
2023-06-07	63.900	66.000	61.040	62.100	62.100	4,215,513
2023-06-06	62.000	64.340	60.920	62.760	62.760	3,303,240
2023-06-05	62.700	65.980	62.700	63.560	63.560	4,117,031
2023-06-02	61.640	64.280	59.360	63.820	63.820	4,337,243
2023-06-01	62.480	62.980	58.927	60.680	60.680	4,358,010
2023-05-31	62.880	63.313	59.460	61.780	61.780	9,506,686
2023-05-30	60.960	64.740	60.854	61.520	61.520	7,565,213
2023-05-26	57.740	60.100	56.352	59.240	59.240	5,603,571
2023-05-25	59.060	59.060	55.800	56.580	56.580	3,709,012
2023-05-24	58.880	58.880	56.150	57.800	57.800	3,546,810
2023-05-23	59.500	60.159	56.320	57.760	57.760	4,643,941
2023-05-22	57.400	62.860	56.960	58.120	58.120	4,044,226
2023-05-19	61.240	63.060	57.400	57.400	57.400	6,254,777
2023-05-18	59.000	63.840	59.000	61.360	61.360	6,562,972
2023-05-17	59.920	62.040	57.560	59.520	59.520	7,184,044
2023-05-16	61.900	63.900	58.040	61.660	61.660	9,422,762
2023-05-15	61.680	63.408	57.920	61.420	61.420	13,705,300
2023-05-12	60.000	71.620	55.471	62.900	62.900	40,020,168
2023-05-11	81.160	85.041	74.400	74.740	74.740	19,622,891
2023-05-10	84.460	90.680	77.248	82.220	82.220	21,666,670
2023-05-09	97.660	100.35	81.640	83.400	83.400	18,449,039
2023-05-05	94.220	104.02	93.060	98.400	98.400	15,102,110
2023-05-04	116.10	116.64	81.000	95.180	95.180	38,276,941
2023-05-03	116.25	118.10	111.10	116.20	116.20	23,837,490
2023-05-02	100.40	117.47	100.22	117.00	117.00	24,886,350
2023-04-28	97.660	100.65	93.120	99.980	99.980	11,537,340
2023-04-27	90.880	97.920	90.260	96.760	96.760	12,189,500
2023-04-26	92.740	93.000	89.540	91.320	91.320	8,404,979
2023-04-25	97.660	98.220	90.160	92.720	92.720	15,655,900
2023-04-24	91.000	99.730	90.158	98.000	98.000	16,936,320
2023-04-21	85.440	92.760	85.260	89.200	89.200	15,619,980
2023-04-20	85.180	87.800	82.110	85.000	85.000	5,748,643
2023-04-19	76.940	86.000	75.620	84.980	84.980	15,944,040
2023-04-18	87.000	92.000	76.420	76.760	76.760	34,433,121
2023-04-17	64.600	97.740	64.600	95.760	95.760	38,886,289
2023-04-14	63.200	67.959	63.200	66.100	66.100	4,736,251
2023-04-13	62.020	65.000	62.000	64.920	64.920	3,922,488
2023-04-12	64.500	67.275	62.940	63.280	63.280	4,429,482
2023-04-11	64.200	67.460	63.060	64.000	64.000	4,441,602
2023-04-06	64.760	68.896	64.140	65.020	65.020	6,758,127
2023-04-05	66.660	66.960	63.080	63.700	63.700	6,957,707
2023-04-04	69.540	70.200	66.680	67.240	67.240	11,484,880
2023-04-03	68.540	69.987	67.440	69.300	69.300	8,329,811
2023-03-31	66.460	69.660	66.460	67.500	67.500	9,633,673
2023-03-30	63.460	69.035	63.460	67.560	67.560	9,717,000
2023-03-29	62.780	64.124	61.540	63.820	63.820	8,990,237
2023-03-28	63.100	63.320	58.654	61.140	61.140	7,369,594

← NewerPage 15 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.