THG Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	38.560	39.460	37.140	37.200	37.200	7,591,842
2026-01-29	39.500	40.420	38.560	38.740	38.740	3,655,348
2026-01-28	40.400	41.840	39.700	39.700	39.700	2,913,587
2026-01-27	40.900	41.740	40.440	40.900	40.900	2,863,456
2026-01-26	42.720	42.720	40.740	41.020	41.020	3,536,151
2026-01-23	41.780	42.560	41.260	41.360	41.360	1,430,449
2026-01-22	41.900	42.580	41.700	42.060	42.060	1,241,762
2026-01-21	41.580	42.080	40.300	41.680	41.680	2,550,999
2026-01-20	42.000	42.280	39.600	40.760	40.760	5,247,595
2026-01-19	42.680	43.300	41.300	41.700	41.700	4,104,217
2026-01-16	44.740	44.760	42.565	42.840	42.840	25,661,915
2026-01-15	43.800	45.600	43.180	43.180	43.180	5,791,197
2026-01-14	44.100	44.548	40.713	44.000	44.000	13,591,693
2026-01-13	48.560	52.550	43.640	43.640	43.640	24,329,648
2026-01-12	47.200	47.980	46.276	47.920	47.920	2,192,578
2026-01-09	46.300	47.960	46.300	47.320	47.320	1,194,800
2026-01-08	48.000	48.000	46.329	47.420	47.420	1,728,765
2026-01-07	47.380	48.000	46.180	47.320	47.320	4,537,721
2026-01-06	46.000	47.320	45.620	46.620	46.620	2,204,360
2026-01-05	47.040	48.000	44.580	45.980	45.980	2,475,243
2026-01-02	45.760	47.300	45.760	46.240	46.240	1,216,357
2025-12-31	45.600	46.980	45.600	45.740	45.740	1,059,562
2025-12-30	46.240	46.840	45.180	46.340	46.340	3,144,780
2025-12-29	44.520	45.860	43.120	45.120	45.120	2,058,742
2025-12-24	44.460	44.600	43.500	43.960	43.960	436,911
2025-12-23	44.000	44.600	43.020	44.000	44.000	1,504,532
2025-12-22	42.680	43.980	42.680	43.420	43.420	1,316,795
2025-12-19	43.400	45.080	43.120	43.600	43.600	3,607,025
2025-12-18	45.420	45.900	43.520	44.180	44.180	2,217,356
2025-12-17	43.480	45.520	43.480	44.540	44.540	2,570,070
2025-12-16	44.500	45.460	44.000	44.540	44.540	1,839,887
2025-12-15	44.800	46.980	44.800	45.320	45.320	1,854,639
2025-12-12	43.840	46.020	43.840	45.560	45.560	1,737,413
2025-12-11	46.000	46.000	43.638	44.740	44.740	3,217,539
2025-12-10	44.540	45.880	44.540	45.280	45.280	1,165,341
2025-12-09	46.400	46.560	45.240	45.300	45.300	3,432,842
2025-12-08	44.540	46.000	44.540	45.660	45.660	1,618,893
2025-12-05	45.120	46.600	44.580	45.380	45.380	2,700,736
2025-12-04	46.500	46.500	44.260	44.680	44.680	1,768,623
2025-12-03	44.000	46.580	43.360	45.900	45.900	4,379,327
2025-12-02	44.200	44.671	43.360	43.540	43.540	1,929,316
2025-12-01	44.420	45.280	44.060	44.200	44.200	1,430,318
2025-11-28	44.780	45.600	44.087	45.160	45.160	2,018,319
2025-11-27	43.280	44.540	43.090	44.340	44.340	3,912,996
2025-11-26	43.440	43.700	41.500	42.940	42.940	3,217,888
2025-11-25	42.020	43.380	41.580	42.820	42.820	2,320,432
2025-11-24	42.060	44.346	42.000	42.700	42.700	3,807,539
2025-11-21	41.580	43.480	39.700	42.680	42.680	12,456,711
2025-11-20	43.200	44.040	42.076	42.100	42.100	1,663,442
2025-11-19	43.220	43.807	42.280	42.700	42.700	1,513,388
2025-11-18	43.000	43.854	41.900	42.680	42.680	5,217,498
2025-11-17	45.940	46.740	43.740	43.740	43.740	4,770,270
2025-11-14	46.700	46.700	43.800	45.020	45.020	2,829,603
2025-11-13	46.000	47.080	45.620	46.120	46.120	3,455,932
2025-11-12	44.760	46.540	44.560	46.020	46.020	2,823,255
2025-11-11	45.000	45.560	44.140	45.060	45.060	2,889,079
2025-11-10	42.040	45.800	42.040	44.280	44.280	3,762,323
2025-11-07	44.640	45.220	42.920	43.100	43.100	3,086,668
2025-11-06	45.620	46.639	44.500	44.820	44.820	2,198,450
2025-11-05	45.000	45.960	44.254	45.680	45.680	3,527,244

← NewerPage 4 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.