THG Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	60.500	63.980	59.840	61.380	61.380	6,574,207
2023-03-24	64.000	64.000	60.808	60.820	60.820	6,706,104
2023-03-23	61.560	64.160	59.640	62.420	62.420	9,132,303
2023-03-22	58.560	64.844	57.780	62.340	62.340	11,420,400
2023-03-21	55.200	60.200	54.380	58.360	58.360	7,379,281
2023-03-20	52.840	55.620	50.568	54.180	54.180	10,519,440
2023-03-17	57.960	59.273	54.300	54.560	54.560	6,049,430
2023-03-16	57.500	59.631	55.596	58.040	58.040	5,941,422
2023-03-15	60.380	61.900	55.220	56.860	56.860	12,421,820
2023-03-14	60.640	63.380	58.680	61.600	61.600	2,510,475
2023-03-13	62.900	64.560	58.420	60.340	60.340	5,613,018
2023-03-10	61.000	65.000	58.320	62.080	62.080	4,976,379
2023-03-09	66.000	66.000	62.340	63.000	63.000	4,458,324
2023-03-08	70.740	70.880	64.440	66.260	66.260	6,137,380
2023-03-07	73.100	75.649	67.443	69.420	69.420	8,701,106
2023-03-06	67.000	74.500	67.000	72.880	72.880	9,497,043
2023-03-03	64.700	69.440	64.000	67.560	67.560	8,179,101
2023-03-02	59.640	65.500	59.220	65.220	65.220	14,129,500
2023-03-01	57.900	60.721	57.160	59.620	59.620	8,420,094
2023-02-28	56.400	58.280	53.820	57.940	57.940	5,270,095
2023-02-27	54.740	56.080	53.400	55.440	55.440	2,758,044
2023-02-24	57.780	57.940	52.860	54.160	54.160	5,352,085
2023-02-23	56.060	58.080	55.640	56.560	56.560	3,267,079
2023-02-22	56.820	57.240	55.117	55.960	55.960	4,205,198
2023-02-21	58.500	60.080	57.500	57.680	57.680	3,999,927
2023-02-20	61.900	62.180	58.927	59.920	59.920	2,891,284
2023-02-17	57.600	60.980	56.140	60.840	60.840	7,367,466
2023-02-16	57.300	59.520	56.840	59.000	59.000	3,667,974
2023-02-15	56.620	59.440	56.349	57.160	57.160	5,347,136
2023-02-14	57.980	59.360	56.360	57.760	57.760	4,678,169
2023-02-13	56.660	59.000	55.100	57.280	57.280	7,570,367
2023-02-10	55.900	56.400	54.709	55.000	55.000	6,805,145
2023-02-09	59.460	59.606	56.960	57.080	57.080	3,941,431
2023-02-08	59.500	62.020	59.220	59.220	59.220	7,046,236
2023-02-07	61.000	61.000	57.800	58.460	58.460	4,791,718
2023-02-06	63.000	63.000	59.860	59.860	59.860	5,094,490
2023-02-03	62.500	63.060	58.719	63.060	63.060	6,127,800
2023-02-02	60.040	62.500	58.180	61.960	61.960	7,339,715
2023-02-01	57.240	61.660	57.240	58.060	58.060	8,846,944
2023-01-31	54.560	58.890	54.560	57.980	57.980	8,106,876
2023-01-30	54.520	55.700	52.660	54.440	54.440	7,803,783
2023-01-27	52.680	55.340	51.500	55.340	55.340	7,456,102
2023-01-26	54.240	55.210	51.860	52.500	52.500	6,309,761
2023-01-25	54.460	56.400	51.020	53.120	53.120	4,616,261
2023-01-24	53.560	56.110	53.180	54.780	54.780	6,375,062
2023-01-23	54.380	56.663	52.445	54.500	54.500	5,812,902
2023-01-20	50.000	55.050	50.000	54.540	54.540	6,606,491
2023-01-19	54.540	54.940	48.850	49.450	49.450	10,314,220
2023-01-18	53.060	55.640	49.020	53.500	53.500	16,565,619
2023-01-17	62.500	70.546	53.114	53.840	53.840	44,407,312
2023-01-16	67.760	70.400	64.080	68.460	68.460	7,357,528
2023-01-13	65.000	67.980	63.396	66.080	66.080	6,513,854
2023-01-12	60.000	66.141	59.420	64.800	64.800	9,133,066
2023-01-11	56.800	61.880	56.260	59.860	59.860	5,650,146
2023-01-10	56.260	57.304	55.160	56.920	56.920	4,509,856
2023-01-09	49.490	58.740	49.490	56.940	56.940	13,001,070
2023-01-06	48.890	49.950	46.870	48.270	48.270	5,173,560
2023-01-05	48.860	51.320	48.100	49.360	49.360	4,906,205
2023-01-04	46.000	48.630	46.000	48.400	48.400	5,552,499
2023-01-03	44.850	48.222	44.038	46.770	46.770	6,802,798

← NewerPage 16 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.