THG Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 76.000 | 77.927 | 75.520 | 76.480 | 76.480 | 4,588,917 |
| 2022-07-11 | 80.580 | 81.314 | 77.000 | 77.060 | 77.060 | 4,283,541 |
| 2022-07-08 | 82.040 | 82.280 | 79.280 | 82.100 | 82.100 | 3,913,925 |
| 2022-07-07 | 81.240 | 82.240 | 78.600 | 81.760 | 81.760 | 3,690,944 |
| 2022-07-06 | 76.500 | 81.400 | 76.500 | 80.160 | 80.160 | 5,057,106 |
| 2022-07-05 | 82.040 | 82.040 | 74.700 | 76.180 | 76.180 | 7,259,504 |
| 2022-07-04 | 83.020 | 85.040 | 79.580 | 80.440 | 80.440 | 3,990,326 |
| 2022-07-01 | 81.020 | 84.638 | 79.316 | 83.740 | 83.740 | 8,289,540 |
| 2022-06-30 | 79.080 | 84.700 | 76.400 | 82.440 | 82.440 | 6,496,567 |
| 2022-06-29 | 82.740 | 82.740 | 77.145 | 78.860 | 78.860 | 9,992,604 |
| 2022-06-28 | 87.500 | 87.844 | 81.320 | 81.320 | 81.320 | 9,537,808 |
| 2022-06-27 | 85.000 | 88.790 | 81.281 | 85.220 | 85.220 | 11,365,080 |
| 2022-06-24 | 83.000 | 86.040 | 77.845 | 82.600 | 82.600 | 13,071,310 |
| 2022-06-23 | 75.600 | 83.700 | 73.580 | 83.000 | 83.000 | 11,769,630 |
| 2022-06-22 | 72.640 | 74.520 | 69.640 | 74.520 | 74.520 | 12,037,690 |
| 2022-06-21 | 75.000 | 75.000 | 69.980 | 73.620 | 73.620 | 10,129,720 |
| 2022-06-20 | 77.660 | 79.000 | 71.820 | 73.220 | 73.220 | 13,736,450 |
| 2022-06-17 | 74.720 | 83.558 | 73.240 | 75.860 | 75.860 | 21,953,141 |
| 2022-06-16 | 90.000 | 95.000 | 70.780 | 74.400 | 74.400 | 43,084,648 |
| 2022-06-15 | 104.00 | 108.56 | 101.60 | 104.85 | 104.85 | 10,438,450 |
| 2022-06-14 | 115.60 | 117.95 | 102.98 | 103.20 | 103.20 | 9,701,487 |
| 2022-06-13 | 120.00 | 122.00 | 109.20 | 112.50 | 112.50 | 11,956,040 |
| 2022-06-10 | 129.55 | 132.65 | 120.45 | 124.00 | 124.00 | 17,412,830 |
| 2022-06-09 | 138.40 | 139.45 | 128.18 | 130.65 | 130.65 | 10,804,310 |
| 2022-06-08 | 138.20 | 141.90 | 136.80 | 138.90 | 138.90 | 3,521,420 |
| 2022-06-07 | 144.00 | 144.84 | 137.50 | 139.60 | 139.60 | 4,603,812 |
| 2022-06-06 | 146.70 | 150.20 | 143.25 | 144.30 | 144.30 | 4,434,100 |
| 2022-06-01 | 145.75 | 152.30 | 142.95 | 144.85 | 144.85 | 7,290,853 |
| 2022-05-31 | 150.90 | 150.90 | 141.40 | 146.55 | 146.55 | 33,984,594 |
| 2022-05-30 | 153.50 | 154.95 | 143.65 | 150.90 | 150.90 | 4,761,818 |
| 2022-05-27 | 157.90 | 159.24 | 150.63 | 151.95 | 151.95 | 9,439,377 |
| 2022-05-26 | 145.85 | 159.00 | 145.85 | 158.95 | 158.95 | 9,092,487 |
| 2022-05-25 | 134.40 | 149.70 | 130.05 | 149.70 | 149.70 | 12,844,190 |
| 2022-05-24 | 139.65 | 143.46 | 135.33 | 136.80 | 136.80 | 11,204,400 |
| 2022-05-23 | 149.55 | 154.75 | 139.00 | 139.05 | 139.05 | 18,291,811 |
| 2022-05-20 | 140.30 | 153.25 | 138.60 | 145.00 | 145.00 | 34,695,859 |
| 2022-05-19 | 118.20 | 121.50 | 111.75 | 116.45 | 116.45 | 25,335,721 |
| 2022-05-18 | 124.00 | 126.15 | 120.36 | 121.00 | 121.00 | 5,757,106 |
| 2022-05-17 | 120.50 | 127.58 | 119.00 | 122.85 | 122.85 | 11,024,230 |
| 2022-05-16 | 114.00 | 120.55 | 114.00 | 118.25 | 118.25 | 10,651,230 |
| 2022-05-13 | 113.55 | 118.70 | 112.79 | 116.45 | 116.45 | 8,284,201 |
| 2022-05-12 | 107.70 | 112.17 | 102.30 | 111.85 | 111.85 | 8,677,350 |
| 2022-05-11 | 105.50 | 110.26 | 104.70 | 107.90 | 107.90 | 8,925,530 |
| 2022-05-10 | 103.50 | 106.85 | 101.75 | 103.70 | 103.70 | 10,231,920 |
| 2022-05-09 | 106.65 | 108.65 | 102.35 | 103.05 | 103.05 | 10,288,740 |
| 2022-05-06 | 105.30 | 110.90 | 103.66 | 108.80 | 108.80 | 7,112,089 |
| 2022-05-05 | 110.80 | 114.60 | 107.00 | 107.00 | 107.00 | 7,848,153 |
| 2022-05-04 | 110.65 | 113.15 | 107.70 | 107.90 | 107.90 | 6,982,200 |
| 2022-05-03 | 108.60 | 116.00 | 106.50 | 113.40 | 113.40 | 9,209,155 |
| 2022-04-29 | 106.00 | 112.56 | 105.35 | 107.65 | 107.65 | 9,035,237 |
| 2022-04-28 | 103.70 | 106.45 | 101.05 | 105.00 | 105.00 | 21,777,750 |
| 2022-04-27 | 108.00 | 109.05 | 101.30 | 102.45 | 102.45 | 10,780,450 |
| 2022-04-26 | 115.00 | 120.00 | 104.45 | 106.65 | 106.65 | 18,281,961 |
| 2022-04-25 | 104.50 | 116.80 | 103.00 | 116.25 | 116.25 | 13,462,140 |
| 2022-04-22 | 109.80 | 116.10 | 103.80 | 105.90 | 105.90 | 18,581,279 |
| 2022-04-21 | 105.00 | 116.56 | 94.500 | 110.00 | 110.00 | 29,299,789 |
| 2022-04-20 | 92.720 | 101.95 | 91.044 | 94.920 | 94.920 | 12,553,180 |
| 2022-04-19 | 93.000 | 94.891 | 88.200 | 92.720 | 92.720 | 19,384,449 |
| 2022-04-14 | 91.060 | 95.760 | 90.925 | 95.140 | 95.140 | 6,940,122 |
| 2022-04-13 | 94.580 | 94.580 | 90.385 | 91.060 | 91.060 | 5,548,065 |
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.