THG Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 180.00 | 184.40 | 164.60 | 167.70 | 167.70 | 18,024,660 |
| 2022-01-17 | 186.30 | 191.97 | 181.10 | 185.60 | 185.60 | 3,970,783 |
| 2022-01-14 | 196.00 | 196.00 | 180.30 | 180.30 | 180.30 | 4,401,156 |
| 2022-01-13 | 190.30 | 195.00 | 185.70 | 193.00 | 193.00 | 7,453,020 |
| 2022-01-12 | 186.00 | 193.65 | 184.60 | 184.60 | 184.60 | 5,374,379 |
| 2022-01-11 | 183.40 | 187.10 | 180.10 | 182.50 | 182.50 | 4,167,341 |
| 2022-01-10 | 195.50 | 198.50 | 177.40 | 179.50 | 179.50 | 11,868,200 |
| 2022-01-07 | 191.00 | 199.30 | 191.00 | 194.40 | 194.40 | 10,050,800 |
| 2022-01-06 | 202.00 | 206.27 | 190.10 | 191.40 | 191.40 | 8,083,928 |
| 2022-01-05 | 207.00 | 215.00 | 191.79 | 207.00 | 207.00 | 13,702,750 |
| 2022-01-04 | 230.00 | 235.78 | 206.00 | 206.20 | 206.20 | 9,186,341 |
| 2021-12-31 | 229.00 | 232.40 | 223.00 | 229.20 | 229.20 | 2,417,216 |
| 2021-12-30 | 221.20 | 226.00 | 208.00 | 225.40 | 225.40 | 8,024,922 |
| 2021-12-29 | 227.40 | 235.26 | 219.20 | 219.20 | 219.20 | 6,970,791 |
| 2021-12-24 | 231.40 | 232.60 | 225.00 | 225.00 | 225.00 | 1,996,964 |
| 2021-12-23 | 214.60 | 230.00 | 214.60 | 230.00 | 230.00 | 5,980,113 |
| 2021-12-22 | 219.20 | 230.87 | 211.00 | 218.00 | 218.00 | 7,586,446 |
| 2021-12-21 | 206.80 | 230.40 | 203.60 | 215.60 | 215.60 | 11,790,510 |
| 2021-12-20 | 199.20 | 226.16 | 195.10 | 202.40 | 202.40 | 18,393,971 |
| 2021-12-17 | 184.40 | 191.60 | 178.00 | 190.00 | 190.00 | 23,024,619 |
| 2021-12-16 | 170.40 | 187.30 | 167.40 | 180.80 | 180.80 | 9,484,054 |
| 2021-12-15 | 179.10 | 180.20 | 165.56 | 167.20 | 167.20 | 11,639,730 |
| 2021-12-14 | 180.00 | 182.78 | 178.60 | 179.90 | 179.90 | 6,288,562 |
| 2021-12-13 | 196.00 | 196.53 | 177.80 | 180.20 | 180.20 | 9,054,935 |
| 2021-12-10 | 194.00 | 205.00 | 186.80 | 195.50 | 195.50 | 21,381,711 |
| 2021-12-09 | 181.60 | 200.30 | 179.20 | 197.20 | 197.20 | 15,085,870 |
| 2021-12-08 | 183.30 | 188.90 | 179.10 | 181.70 | 181.70 | 5,087,553 |
| 2021-12-07 | 174.00 | 181.90 | 170.70 | 181.20 | 181.20 | 3,926,851 |
| 2021-12-06 | 178.40 | 180.50 | 170.90 | 172.70 | 172.70 | 7,157,125 |
| 2021-12-03 | 179.10 | 185.62 | 175.58 | 178.00 | 178.00 | 5,887,892 |
| 2021-12-02 | 187.70 | 187.70 | 176.70 | 177.10 | 177.10 | 8,130,060 |
| 2021-12-01 | 176.10 | 185.80 | 174.95 | 185.00 | 185.00 | 3,974,804 |
| 2021-11-30 | 180.60 | 183.90 | 175.50 | 176.80 | 176.80 | 9,343,000 |
| 2021-11-29 | 189.80 | 189.80 | 183.40 | 184.00 | 184.00 | 3,557,183 |
| 2021-11-26 | 180.00 | 188.00 | 171.04 | 187.30 | 187.30 | 4,679,025 |
| 2021-11-25 | 186.00 | 186.00 | 180.85 | 182.90 | 182.90 | 2,914,699 |
| 2021-11-24 | 186.60 | 187.50 | 178.70 | 182.90 | 182.90 | 4,766,069 |
| 2021-11-23 | 183.80 | 192.00 | 178.70 | 186.20 | 186.20 | 5,888,021 |
| 2021-11-22 | 195.70 | 196.80 | 182.60 | 184.50 | 184.50 | 4,303,870 |
| 2021-11-19 | 178.80 | 201.70 | 175.90 | 193.80 | 193.80 | 8,380,963 |
| 2021-11-18 | 184.30 | 185.37 | 173.87 | 178.20 | 178.20 | 8,396,090 |
| 2021-11-17 | 177.70 | 190.90 | 174.44 | 181.70 | 181.70 | 6,434,259 |
| 2021-11-16 | 195.30 | 199.30 | 178.95 | 179.90 | 179.90 | 9,119,655 |
| 2021-11-15 | 192.00 | 200.57 | 187.70 | 195.90 | 195.90 | 3,406,427 |
| 2021-11-12 | 194.10 | 196.09 | 186.00 | 191.10 | 191.10 | 7,470,886 |
| 2021-11-11 | 200.80 | 204.80 | 195.30 | 197.00 | 197.00 | 4,077,231 |
| 2021-11-10 | 205.40 | 206.64 | 198.09 | 201.80 | 201.80 | 6,972,619 |
| 2021-11-09 | 200.00 | 209.37 | 197.80 | 205.00 | 205.00 | 5,722,007 |
| 2021-11-08 | 215.00 | 218.49 | 195.10 | 198.70 | 198.70 | 11,595,600 |
| 2021-11-05 | 196.50 | 215.64 | 196.50 | 203.80 | 203.80 | 12,546,180 |
| 2021-11-04 | 195.80 | 200.65 | 190.93 | 196.20 | 196.20 | 7,852,557 |
| 2021-11-03 | 197.00 | 201.49 | 190.00 | 195.90 | 195.90 | 10,821,040 |
| 2021-11-02 | 205.00 | 217.25 | 197.40 | 197.40 | 197.40 | 24,492,199 |
| 2021-11-01 | 223.20 | 228.16 | 210.60 | 217.40 | 217.40 | 9,949,339 |
| 2021-10-29 | 222.40 | 230.67 | 209.66 | 216.60 | 216.60 | 13,142,170 |
| 2021-10-28 | 237.80 | 243.71 | 220.00 | 224.00 | 224.00 | 11,920,230 |
| 2021-10-27 | 246.60 | 253.18 | 235.60 | 237.60 | 237.60 | 8,130,674 |
| 2021-10-26 | 320.00 | 325.33 | 235.00 | 242.00 | 242.00 | 20,405,350 |
| 2021-10-25 | 316.20 | 319.82 | 304.80 | 306.80 | 306.80 | 3,578,019 |
| 2021-10-22 | 317.00 | 329.80 | 312.80 | 315.60 | 315.60 | 2,532,421 |
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.