THG Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.720	31.720	30.180	30.300	30.300	3,202,191
2026-07-22	31.920	32.000	31.060	31.320	31.320	2,987,453
2026-07-21	30.200	32.000	29.988	31.600	31.600	5,134,248
2026-07-20	31.400	31.400	30.260	30.320	30.320	1,827,629
2026-07-17	30.600	31.880	30.520	30.680	30.680	2,682,006
2026-07-16	29.700	31.800	29.700	31.800	31.800	1,945,515
2026-07-15	30.660	31.400	29.862	30.580	30.580	2,423,787
2026-07-14	30.200	31.700	30.200	31.260	31.260	2,278,235
2026-07-13	30.780	31.640	30.400	31.000	31.000	2,209,420
2026-07-10	30.500	31.160	29.900	31.060	31.060	3,130,018
2026-07-09	30.000	30.000	28.940	29.900	29.900	2,753,128
2026-07-08	30.840	30.840	28.980	29.360	29.360	4,592,055
2026-07-07	31.260	31.980	30.020	30.020	30.020	1,609,664
2026-07-06	30.800	31.900	30.720	31.360	31.360	1,410,334
2026-07-03	32.020	32.020	31.040	31.120	31.120	1,300,009
2026-07-02	32.200	32.300	31.080	31.600	31.600	3,711,055
2026-07-01	29.680	31.800	29.320	31.800	31.800	3,567,790
2026-06-30	29.300	30.880	29.300	30.080	30.080	2,740,010
2026-06-29	29.400	30.360	29.060	29.440	29.440	5,119,290
2026-06-26	29.220	30.040	29.200	29.400	29.400	7,280,084
2026-06-25	30.280	30.850	29.160	29.600	29.600	7,610,685
2026-06-24	31.000	32.900	29.680	30.280	30.280	20,751,861
2026-06-23	30.240	31.680	29.646	30.860	30.860	5,708,516
2026-06-22	32.400	32.400	30.500	30.860	30.860	2,899,962
2026-06-19	31.160	32.240	31.140	31.720	31.720	2,548,927
2026-06-18	31.080	32.340	31.080	31.900	31.900	3,457,234
2026-06-17	32.300	32.600	31.400	31.820	31.820	3,311,266
2026-06-16	32.400	32.960	31.521	31.720	31.720	2,575,081
2026-06-15	31.500	33.180	31.500	32.320	32.320	3,122,241
2026-06-12	31.600	32.860	31.200	31.880	31.880	3,178,995
2026-06-11	31.000	32.040	30.560	31.040	31.040	2,313,573
2026-06-10	31.500	32.120	31.130	31.220	31.220	2,460,161
2026-06-09	32.420	32.818	31.140	31.600	31.600	4,003,286
2026-06-08	31.760	32.880	31.000	31.640	31.640	2,296,958
2026-06-05	32.500	33.520	32.000	32.000	32.000	4,448,579
2026-06-04	32.760	33.720	32.540	33.360	33.360	3,639,990
2026-06-03	34.380	34.380	32.600	33.000	33.000	4,223,595
2026-06-02	32.500	34.234	32.500	33.620	33.620	3,420,996
2026-06-01	34.100	34.100	32.580	32.900	32.900	2,166,662
2026-05-29	32.800	34.037	32.120	33.480	33.480	5,364,914
2026-05-28	32.800	33.460	31.820	32.300	32.300	4,421,079
2026-05-27	31.700	33.880	31.700	32.760	32.760	3,132,924
2026-05-26	33.300	33.300	32.000	32.560	32.560	4,059,692
2026-05-22	32.380	33.700	32.160	32.440	32.440	4,369,867
2026-05-21	33.300	33.300	32.020	32.460	32.460	1,897,894
2026-05-20	31.800	33.380	31.800	32.880	32.880	1,236,398
2026-05-19	33.000	33.580	32.020	32.860	32.860	2,483,040
2026-05-18	31.200	33.140	31.200	32.680	32.680	6,888,566
2026-05-15	30.800	31.520	29.940	31.460	31.460	5,217,167
2026-05-14	31.300	32.024	31.160	31.440	31.440	3,326,253
2026-05-13	30.300	31.180	29.920	31.180	31.180	6,935,519
2026-05-12	31.700	31.700	30.240	30.480	30.480	5,326,709
2026-05-11	31.780	31.780	30.560	31.260	31.260	4,992,370
2026-05-08	31.400	31.880	30.720	31.280	31.280	6,641,805
2026-05-07	30.500	33.010	30.169	31.680	31.680	9,005,968
2026-05-06	30.000	32.480	30.000	30.880	30.880	5,972,855
2026-05-05	31.140	31.140	29.400	30.180	30.180	8,621,757
2026-05-01	30.800	31.860	30.320	31.140	31.140	4,745,963
2026-04-30	31.960	31.960	30.900	31.120	31.120	4,691,137
2026-04-29	33.700	33.700	31.060	31.500	31.500	4,174,852

← NewerPage 2 of 3 · 127 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.