THG Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	34.300	34.960	32.826	32.940	32.940	7,311,433
2026-04-27	36.500	37.240	34.340	34.960	34.960	5,000,864
2026-04-24	37.680	38.020	36.600	37.300	37.300	3,342,746
2026-04-23	38.440	39.300	37.682	38.100	38.100	4,594,031
2026-04-22	39.500	40.760	38.660	39.140	39.140	3,766,318
2026-04-21	40.000	42.340	38.841	39.620	39.620	7,685,075
2026-04-20	39.140	39.140	37.320	38.560	38.560	3,745,689
2026-04-17	36.600	39.140	36.600	39.140	39.140	4,731,734
2026-04-16	36.800	38.020	36.080	37.780	37.780	6,414,644
2026-04-15	33.640	36.620	33.640	36.580	36.580	6,852,129
2026-04-14	30.080	34.980	30.080	34.980	34.980	5,880,175
2026-04-13	30.360	31.560	30.360	30.800	30.800	3,816,173
2026-04-10	31.000	32.140	30.420	31.360	31.360	4,841,375
2026-04-09	30.480	30.820	29.440	30.820	30.820	4,992,089
2026-04-08	30.540	32.180	29.420	30.660	30.660	6,413,737
2026-04-07	29.500	30.000	28.480	29.100	29.100	5,414,122
2026-04-02	29.700	29.700	28.380	28.660	28.660	4,313,305
2026-04-01	30.500	30.500	28.960	29.640	29.640	4,250,977
2026-03-31	29.260	29.660	28.780	29.080	29.080	3,210,282
2026-03-30	30.980	31.000	28.700	29.320	29.320	6,754,111
2026-03-27	33.940	33.940	30.620	31.240	31.240	6,720,971
2026-03-26	31.600	34.500	30.765	33.340	33.340	11,416,558
2026-03-25	29.140	31.709	29.080	31.460	31.460	6,374,138
2026-03-24	29.500	29.750	28.880	29.040	29.040	4,228,708
2026-03-23	28.800	29.561	27.200	29.200	29.200	5,148,222
2026-03-20	30.000	30.000	28.500	28.500	28.500	8,232,010
2026-03-19	31.040	31.040	28.898	29.160	29.160	4,870,242
2026-03-18	30.040	31.440	30.040	30.480	30.480	3,661,809
2026-03-17	29.700	31.040	29.700	31.000	31.000	2,783,933
2026-03-16	30.100	31.040	29.946	30.440	30.440	2,654,565
2026-03-13	30.500	31.220	29.660	30.860	30.860	3,616,329
2026-03-12	31.660	32.180	30.900	31.120	31.120	6,431,030
2026-03-11	32.060	32.060	30.980	31.640	31.640	4,338,884
2026-03-10	32.140	33.100	31.340	31.740	31.740	2,489,844
2026-03-09	31.180	32.560	30.680	31.780	31.780	8,543,029
2026-03-06	30.800	32.440	30.800	32.200	32.200	5,046,975
2026-03-05	32.000	32.680	31.180	31.280	31.280	3,668,851
2026-03-04	31.500	32.839	31.099	32.380	32.380	5,397,007
2026-03-03	32.500	33.115	30.820	31.480	31.480	10,587,740
2026-03-02	34.240	34.980	32.720	32.720	32.720	5,947,558
2026-02-27	35.440	35.440	34.500	34.900	34.900	4,179,229
2026-02-26	36.840	36.840	34.839	35.420	35.420	5,184,700
2026-02-25	37.100	37.100	35.640	35.640	35.640	2,929,058
2026-02-24	35.800	38.628	35.680	36.320	36.320	7,887,688
2026-02-23	34.500	35.824	34.299	34.680	34.680	3,570,050
2026-02-20	35.900	35.900	34.792	35.180	35.180	1,860,938
2026-02-19	36.280	36.280	34.980	35.260	35.260	4,486,610
2026-02-18	35.900	36.240	34.760	35.620	35.620	1,737,195
2026-02-17	35.840	35.840	34.500	35.760	35.760	1,993,246
2026-02-16	35.760	35.800	34.580	35.020	35.020	4,817,879
2026-02-13	35.240	35.780	34.760	35.040	35.040	1,792,513
2026-02-12	35.600	36.620	35.000	35.100	35.100	2,023,367
2026-02-11	35.620	36.900	35.280	35.480	35.480	2,934,273
2026-02-10	35.460	36.720	35.460	36.500	36.500	3,837,287
2026-02-09	36.000	36.860	35.640	35.860	35.860	2,899,854
2026-02-06	35.420	36.820	35.160	36.820	36.820	4,704,481
2026-02-05	36.880	37.220	35.480	36.260	36.260	3,854,741
2026-02-04	36.200	38.043	36.200	37.200	37.200	4,405,132
2026-02-03	36.500	37.740	36.240	36.420	36.420	15,170,151
2026-02-02	37.200	37.750	36.400	37.500	37.500	4,132,029

← NewerPage 3 of 22 · 1,262 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.