THG Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 39.900 | 39.900 | 36.635 | 36.650 | 36.650 | 12,503,240 |
| 2022-10-04 | 37.300 | 39.740 | 36.416 | 39.710 | 39.710 | 8,261,766 |
| 2022-10-03 | 37.960 | 38.227 | 35.700 | 36.570 | 36.570 | 9,549,297 |
| 2022-09-30 | 35.640 | 39.444 | 35.540 | 37.720 | 37.720 | 12,159,630 |
| 2022-09-29 | 39.720 | 40.560 | 35.940 | 36.470 | 36.470 | 15,054,980 |
| 2022-09-28 | 39.460 | 40.860 | 35.582 | 40.700 | 40.700 | 20,299,859 |
| 2022-09-27 | 39.160 | 40.940 | 39.000 | 40.200 | 40.200 | 7,462,545 |
| 2022-09-26 | 39.350 | 40.940 | 37.850 | 40.170 | 40.170 | 8,465,665 |
| 2022-09-23 | 39.370 | 41.520 | 38.760 | 39.460 | 39.460 | 12,883,690 |
| 2022-09-22 | 40.400 | 42.620 | 39.270 | 41.820 | 41.820 | 9,331,008 |
| 2022-09-21 | 39.800 | 42.571 | 39.800 | 41.470 | 41.470 | 8,116,539 |
| 2022-09-20 | 42.020 | 42.820 | 38.996 | 40.470 | 40.470 | 22,406,930 |
| 2022-09-16 | 39.000 | 43.600 | 38.540 | 43.080 | 43.080 | 28,852,350 |
| 2022-09-15 | 42.900 | 47.520 | 37.260 | 40.000 | 40.000 | 85,171,328 |
| 2022-09-14 | 51.600 | 51.980 | 48.410 | 49.000 | 49.000 | 12,549,440 |
| 2022-09-13 | 53.080 | 54.400 | 51.000 | 51.180 | 51.180 | 6,092,450 |
| 2022-09-12 | 53.200 | 54.300 | 52.200 | 54.140 | 54.140 | 4,028,754 |
| 2022-09-09 | 54.480 | 54.480 | 51.740 | 53.260 | 53.260 | 5,442,993 |
| 2022-09-08 | 51.840 | 54.220 | 51.480 | 53.280 | 53.280 | 6,850,813 |
| 2022-09-07 | 51.800 | 53.720 | 51.800 | 52.840 | 52.840 | 2,993,097 |
| 2022-09-06 | 51.500 | 54.988 | 51.500 | 52.760 | 52.760 | 4,935,257 |
| 2022-09-05 | 54.260 | 56.120 | 50.720 | 52.980 | 52.980 | 6,098,535 |
| 2022-09-02 | 53.000 | 55.130 | 51.340 | 55.000 | 55.000 | 8,510,442 |
| 2022-09-01 | 54.300 | 55.500 | 51.800 | 52.400 | 52.400 | 4,422,161 |
| 2022-08-31 | 56.760 | 77.600 | 54.080 | 55.000 | 55.000 | 6,680,808 |
| 2022-08-30 | 60.300 | 61.160 | 55.976 | 56.240 | 56.240 | 9,287,026 |
| 2022-08-26 | 60.500 | 63.380 | 60.000 | 60.140 | 60.140 | 3,800,388 |
| 2022-08-25 | 62.240 | 62.480 | 59.726 | 61.520 | 61.520 | 2,969,101 |
| 2022-08-24 | 60.860 | 62.291 | 59.348 | 61.440 | 61.440 | 4,884,372 |
| 2022-08-23 | 61.840 | 62.140 | 60.000 | 60.860 | 60.860 | 4,340,442 |
| 2022-08-22 | 61.600 | 63.200 | 60.998 | 61.300 | 61.300 | 4,615,046 |
| 2022-08-19 | 63.020 | 65.500 | 61.677 | 63.000 | 63.000 | 6,123,448 |
| 2022-08-18 | 67.500 | 68.540 | 62.420 | 63.860 | 63.860 | 16,412,490 |
| 2022-08-17 | 70.000 | 71.102 | 67.720 | 68.960 | 68.960 | 12,269,890 |
| 2022-08-16 | 68.000 | 70.340 | 67.900 | 70.220 | 70.220 | 4,454,761 |
| 2022-08-15 | 70.000 | 70.641 | 66.320 | 67.540 | 67.540 | 2,682,477 |
| 2022-08-12 | 69.900 | 71.100 | 66.680 | 69.560 | 69.560 | 4,774,956 |
| 2022-08-11 | 67.880 | 70.200 | 65.040 | 69.000 | 69.000 | 8,961,432 |
| 2022-08-10 | 63.100 | 67.120 | 60.420 | 66.920 | 66.920 | 12,480,870 |
| 2022-08-09 | 65.880 | 67.840 | 62.174 | 62.920 | 62.920 | 7,814,645 |
| 2022-08-08 | 67.080 | 67.080 | 63.737 | 66.240 | 66.240 | 5,323,783 |
| 2022-08-05 | 69.160 | 69.160 | 65.420 | 65.620 | 65.620 | 4,134,578 |
| 2022-08-04 | 68.000 | 70.400 | 66.800 | 67.600 | 67.600 | 6,123,333 |
| 2022-08-03 | 65.500 | 68.400 | 64.280 | 68.260 | 68.260 | 9,558,720 |
| 2022-08-02 | 68.000 | 70.000 | 65.000 | 65.920 | 65.920 | 10,162,310 |
| 2022-08-01 | 70.560 | 70.592 | 68.070 | 69.660 | 69.660 | 4,639,075 |
| 2022-07-29 | 68.980 | 71.520 | 66.785 | 68.460 | 68.460 | 8,096,097 |
| 2022-07-28 | 68.900 | 70.000 | 65.760 | 67.120 | 67.120 | 6,944,439 |
| 2022-07-27 | 68.020 | 68.795 | 65.060 | 67.620 | 67.620 | 14,979,780 |
| 2022-07-26 | 71.840 | 71.840 | 65.981 | 66.000 | 66.000 | 12,712,000 |
| 2022-07-25 | 71.560 | 71.803 | 69.300 | 70.000 | 70.000 | 5,818,049 |
| 2022-07-22 | 71.720 | 73.920 | 70.020 | 70.560 | 70.560 | 9,352,781 |
| 2022-07-21 | 71.000 | 74.820 | 68.956 | 71.680 | 71.680 | 10,181,960 |
| 2022-07-20 | 73.440 | 73.440 | 70.000 | 70.000 | 70.000 | 8,568,752 |
| 2022-07-19 | 74.920 | 76.560 | 69.880 | 71.740 | 71.740 | 12,635,130 |
| 2022-07-18 | 74.080 | 78.320 | 74.080 | 77.220 | 77.220 | 3,885,831 |
| 2022-07-15 | 71.800 | 76.180 | 71.616 | 74.920 | 74.920 | 5,568,946 |
| 2022-07-14 | 73.940 | 75.940 | 70.540 | 71.720 | 71.720 | 6,638,578 |
| 2022-07-13 | 75.000 | 76.420 | 71.517 | 73.080 | 73.080 | 7,536,953 |
| 2022-07-12 | 76.000 | 77.927 | 75.520 | 76.480 | 76.480 | 4,588,917 |
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.