THG Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 91.500 | 94.880 | 88.120 | 94.380 | 94.380 | 8,645,001 |
| 2022-04-11 | 92.780 | 93.589 | 86.636 | 90.160 | 90.160 | 8,737,702 |
| 2022-04-08 | 88.500 | 92.340 | 88.000 | 91.740 | 91.740 | 7,364,003 |
| 2022-04-07 | 91.500 | 94.580 | 88.940 | 88.960 | 88.960 | 4,373,548 |
| 2022-04-06 | 97.740 | 97.800 | 89.040 | 90.220 | 90.220 | 5,686,777 |
| 2022-04-05 | 97.900 | 100.05 | 93.020 | 95.380 | 95.380 | 5,378,531 |
| 2022-04-04 | 92.000 | 96.780 | 90.800 | 96.780 | 96.780 | 4,074,195 |
| 2022-04-01 | 93.000 | 96.860 | 91.100 | 91.800 | 91.800 | 4,821,166 |
| 2022-03-31 | 96.550 | 97.512 | 92.000 | 92.000 | 92.000 | 7,087,418 |
| 2022-03-30 | 97.750 | 99.872 | 93.400 | 96.050 | 96.050 | 9,062,487 |
| 2022-03-29 | 85.850 | 96.550 | 85.400 | 96.550 | 96.550 | 8,129,292 |
| 2022-03-28 | 84.000 | 88.200 | 82.000 | 86.650 | 86.650 | 5,290,038 |
| 2022-03-25 | 85.300 | 87.540 | 82.812 | 83.650 | 83.650 | 5,230,717 |
| 2022-03-24 | 87.800 | 87.800 | 83.644 | 85.400 | 85.400 | 4,594,993 |
| 2022-03-23 | 89.650 | 91.400 | 85.750 | 86.700 | 86.700 | 4,303,459 |
| 2022-03-22 | 91.500 | 92.069 | 86.089 | 89.350 | 89.350 | 8,359,681 |
| 2022-03-21 | 96.900 | 97.350 | 88.774 | 88.950 | 88.950 | 5,799,081 |
| 2022-03-18 | 90.650 | 95.750 | 89.000 | 95.750 | 95.750 | 6,909,258 |
| 2022-03-17 | 92.600 | 96.650 | 89.885 | 91.550 | 91.550 | 6,639,351 |
| 2022-03-16 | 83.300 | 91.700 | 83.300 | 91.700 | 91.700 | 8,054,496 |
| 2022-03-15 | 85.350 | 89.200 | 80.900 | 82.550 | 82.550 | 6,110,074 |
| 2022-03-14 | 87.000 | 90.200 | 85.550 | 87.250 | 87.250 | 6,397,706 |
| 2022-03-11 | 85.250 | 89.900 | 84.550 | 86.800 | 86.800 | 5,107,471 |
| 2022-03-10 | 91.050 | 92.900 | 85.100 | 85.100 | 85.100 | 5,953,427 |
| 2022-03-09 | 81.900 | 91.400 | 79.800 | 89.900 | 89.900 | 9,371,377 |
| 2022-03-08 | 78.950 | 82.550 | 77.366 | 80.000 | 80.000 | 5,358,760 |
| 2022-03-07 | 81.700 | 82.500 | 70.493 | 80.000 | 80.000 | 10,555,920 |
| 2022-03-04 | 86.500 | 90.868 | 82.600 | 82.600 | 82.600 | 7,866,613 |
| 2022-03-03 | 101.70 | 101.70 | 87.900 | 88.650 | 88.650 | 9,664,358 |
| 2022-03-02 | 103.80 | 103.80 | 97.471 | 98.700 | 98.700 | 5,119,110 |
| 2022-03-01 | 107.00 | 107.00 | 98.550 | 101.30 | 101.30 | 8,947,192 |
| 2022-02-28 | 102.00 | 107.20 | 96.795 | 107.00 | 107.00 | 7,688,236 |
| 2022-02-25 | 98.150 | 105.10 | 97.350 | 101.30 | 101.30 | 10,032,500 |
| 2022-02-24 | 91.700 | 97.750 | 85.998 | 97.000 | 97.000 | 19,902,949 |
| 2022-02-23 | 102.60 | 102.80 | 95.000 | 96.150 | 96.150 | 8,788,400 |
| 2022-02-22 | 101.20 | 109.70 | 98.450 | 101.50 | 101.50 | 10,601,190 |
| 2022-02-21 | 112.00 | 112.70 | 102.08 | 103.40 | 103.40 | 12,812,660 |
| 2022-02-18 | 116.00 | 117.10 | 111.40 | 113.40 | 113.40 | 10,590,280 |
| 2022-02-17 | 118.00 | 120.40 | 116.10 | 117.00 | 117.00 | 5,452,125 |
| 2022-02-16 | 122.20 | 123.40 | 118.20 | 119.00 | 119.00 | 4,562,702 |
| 2022-02-15 | 123.50 | 126.59 | 118.80 | 122.20 | 122.20 | 5,827,500 |
| 2022-02-14 | 126.00 | 126.45 | 121.00 | 123.80 | 123.80 | 5,309,971 |
| 2022-02-11 | 130.00 | 134.20 | 127.30 | 130.40 | 130.40 | 4,806,042 |
| 2022-02-10 | 138.00 | 138.00 | 128.38 | 132.20 | 132.20 | 7,105,221 |
| 2022-02-09 | 133.00 | 139.00 | 129.59 | 136.30 | 136.30 | 5,173,724 |
| 2022-02-08 | 134.50 | 134.64 | 124.40 | 130.00 | 130.00 | 14,122,450 |
| 2022-02-07 | 136.00 | 144.00 | 122.60 | 133.60 | 133.60 | 20,685,939 |
| 2022-02-04 | 117.00 | 139.50 | 113.20 | 135.40 | 135.40 | 17,014,580 |
| 2022-02-03 | 129.50 | 129.50 | 114.20 | 114.20 | 114.20 | 8,959,709 |
| 2022-02-02 | 130.00 | 133.90 | 126.80 | 126.80 | 126.80 | 4,722,150 |
| 2022-02-01 | 133.30 | 135.67 | 126.50 | 129.70 | 129.70 | 4,809,197 |
| 2022-01-31 | 129.00 | 133.62 | 126.90 | 131.80 | 131.80 | 6,423,117 |
| 2022-01-28 | 137.00 | 138.20 | 125.70 | 126.50 | 126.50 | 12,230,860 |
| 2022-01-27 | 129.80 | 138.70 | 124.38 | 136.10 | 136.10 | 11,578,650 |
| 2022-01-26 | 120.00 | 136.80 | 120.00 | 129.90 | 129.90 | 13,558,650 |
| 2022-01-25 | 128.40 | 130.60 | 118.38 | 119.70 | 119.70 | 10,662,080 |
| 2022-01-24 | 148.00 | 149.95 | 118.30 | 121.30 | 121.30 | 24,525,699 |
| 2022-01-21 | 152.40 | 153.60 | 143.90 | 149.20 | 149.20 | 11,460,000 |
| 2022-01-20 | 159.00 | 161.89 | 148.50 | 153.70 | 153.70 | 12,836,870 |
| 2022-01-19 | 169.40 | 170.40 | 155.59 | 157.00 | 157.00 | 13,152,010 |
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.