THG Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 43.350 | 46.400 | 42.800 | 43.900 | 43.900 | 3,572,115 |
| 2022-12-29 | 42.490 | 44.920 | 40.720 | 44.500 | 44.500 | 13,790,200 |
| 2022-12-28 | 47.180 | 48.280 | 43.120 | 43.120 | 43.120 | 13,523,830 |
| 2022-12-23 | 50.680 | 51.420 | 45.768 | 47.830 | 47.830 | 4,012,140 |
| 2022-12-22 | 54.000 | 55.842 | 49.558 | 49.970 | 49.970 | 8,222,687 |
| 2022-12-21 | 52.000 | 54.480 | 50.440 | 53.500 | 53.500 | 4,777,606 |
| 2022-12-20 | 52.300 | 53.680 | 50.900 | 52.060 | 52.060 | 3,105,598 |
| 2022-12-19 | 51.100 | 54.380 | 50.640 | 53.120 | 53.120 | 3,133,729 |
| 2022-12-16 | 54.800 | 55.889 | 51.260 | 52.280 | 52.280 | 5,807,126 |
| 2022-12-15 | 56.600 | 58.640 | 55.000 | 55.000 | 55.000 | 5,403,621 |
| 2022-12-14 | 61.420 | 62.540 | 58.120 | 58.860 | 58.860 | 2,455,206 |
| 2022-12-13 | 57.440 | 63.100 | 55.000 | 63.000 | 63.000 | 9,214,545 |
| 2022-12-12 | 59.300 | 59.674 | 56.909 | 57.400 | 57.400 | 3,842,934 |
| 2022-12-09 | 59.500 | 62.000 | 58.760 | 59.300 | 59.300 | 4,290,694 |
| 2022-12-08 | 59.000 | 61.640 | 58.286 | 60.000 | 60.000 | 3,154,646 |
| 2022-12-07 | 59.200 | 61.073 | 57.713 | 59.440 | 59.440 | 7,703,441 |
| 2022-12-06 | 63.900 | 63.980 | 59.220 | 59.420 | 59.420 | 7,703,407 |
| 2022-12-05 | 64.740 | 65.740 | 63.097 | 63.400 | 63.400 | 3,366,623 |
| 2022-12-02 | 65.640 | 67.500 | 63.000 | 64.500 | 64.500 | 5,494,654 |
| 2022-12-01 | 70.000 | 71.750 | 67.332 | 68.120 | 68.120 | 3,753,877 |
| 2022-11-30 | 63.000 | 68.418 | 63.000 | 67.880 | 67.880 | 5,909,724 |
| 2022-11-29 | 66.300 | 67.806 | 63.260 | 63.460 | 63.460 | 3,632,585 |
| 2022-11-28 | 68.000 | 70.480 | 66.680 | 66.680 | 66.680 | 3,465,516 |
| 2022-11-25 | 72.500 | 72.500 | 67.169 | 69.140 | 69.140 | 5,533,864 |
| 2022-11-24 | 66.000 | 72.756 | 65.338 | 72.260 | 72.260 | 6,790,284 |
| 2022-11-23 | 62.400 | 66.300 | 62.400 | 65.720 | 65.720 | 4,049,442 |
| 2022-11-22 | 62.340 | 64.920 | 61.160 | 63.060 | 63.060 | 4,951,044 |
| 2022-11-21 | 65.220 | 67.114 | 63.020 | 63.160 | 63.160 | 4,923,581 |
| 2022-11-18 | 68.160 | 69.460 | 65.151 | 66.440 | 66.440 | 4,663,884 |
| 2022-11-17 | 66.600 | 69.620 | 66.300 | 66.580 | 66.580 | 4,148,602 |
| 2022-11-16 | 74.520 | 74.920 | 65.979 | 67.460 | 67.460 | 9,460,867 |
| 2022-11-15 | 77.000 | 78.400 | 73.020 | 73.020 | 73.020 | 4,769,713 |
| 2022-11-14 | 76.480 | 79.480 | 72.600 | 77.000 | 77.000 | 9,933,544 |
| 2022-11-11 | 70.500 | 79.620 | 70.500 | 78.300 | 78.300 | 16,972,539 |
| 2022-11-10 | 64.900 | 75.280 | 63.020 | 70.520 | 70.520 | 12,569,850 |
| 2022-11-09 | 68.520 | 71.734 | 65.160 | 65.560 | 65.560 | 10,879,030 |
| 2022-11-08 | 63.000 | 70.520 | 62.379 | 69.680 | 69.680 | 12,631,730 |
| 2022-11-07 | 59.220 | 64.800 | 57.500 | 64.300 | 64.300 | 6,446,442 |
| 2022-11-04 | 56.360 | 60.547 | 55.640 | 60.080 | 60.080 | 7,011,697 |
| 2022-11-03 | 55.100 | 56.200 | 52.850 | 55.400 | 55.400 | 3,377,758 |
| 2022-11-02 | 61.840 | 61.840 | 55.419 | 55.820 | 55.820 | 5,160,105 |
| 2022-11-01 | 54.500 | 61.040 | 53.437 | 59.300 | 59.300 | 9,457,668 |
| 2022-10-31 | 57.500 | 58.880 | 52.460 | 53.200 | 53.200 | 5,677,698 |
| 2022-10-28 | 60.800 | 61.885 | 55.600 | 56.460 | 56.460 | 9,035,838 |
| 2022-10-27 | 61.500 | 64.940 | 60.100 | 62.000 | 62.000 | 14,527,530 |
| 2022-10-26 | 53.220 | 60.420 | 52.760 | 60.000 | 60.000 | 9,870,345 |
| 2022-10-25 | 50.000 | 59.735 | 50.000 | 54.820 | 54.820 | 22,624,230 |
| 2022-10-24 | 48.280 | 50.224 | 44.270 | 46.490 | 46.490 | 19,037,820 |
| 2022-10-21 | 52.840 | 53.500 | 47.962 | 49.130 | 49.130 | 17,332,619 |
| 2022-10-20 | 57.780 | 61.840 | 53.196 | 54.680 | 54.680 | 25,905,699 |
| 2022-10-19 | 49.900 | 58.926 | 48.010 | 58.460 | 58.460 | 22,382,410 |
| 2022-10-18 | 50.000 | 52.720 | 48.294 | 50.320 | 50.320 | 25,381,320 |
| 2022-10-17 | 40.600 | 47.310 | 38.448 | 45.840 | 45.840 | 12,760,090 |
| 2022-10-14 | 38.970 | 41.230 | 37.833 | 40.590 | 40.590 | 17,506,080 |
| 2022-10-13 | 33.550 | 38.500 | 33.534 | 38.150 | 38.150 | 18,250,891 |
| 2022-10-12 | 32.590 | 34.390 | 32.154 | 34.240 | 34.240 | 10,376,130 |
| 2022-10-11 | 33.060 | 33.210 | 31.147 | 32.760 | 32.760 | 8,917,475 |
| 2022-10-10 | 35.000 | 35.900 | 32.064 | 32.330 | 32.330 | 26,642,420 |
| 2022-10-07 | 37.000 | 38.160 | 35.560 | 35.800 | 35.800 | 9,524,765 |
| 2022-10-06 | 37.420 | 38.680 | 36.890 | 37.490 | 37.490 | 6,932,115 |
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.