THG Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	46.700	46.700	44.740	45.400	45.400	3,008,794
2025-11-03	45.880	47.140	45.360	45.940	45.940	1,955,347
2025-10-31	47.500	47.620	46.260	46.480	46.480	2,543,236
2025-10-30	47.660	47.830	45.380	47.240	47.240	3,333,187
2025-10-29	47.900	48.000	45.800	47.620	47.620	3,005,029
2025-10-28	48.380	48.500	46.220	46.660	46.660	3,029,981
2025-10-27	48.300	48.300	45.540	47.360	47.360	4,922,971
2025-10-24	48.780	49.560	47.192	47.700	47.700	5,443,195
2025-10-23	48.200	52.500	47.660	48.880	48.880	12,130,357
2025-10-22	46.200	48.500	45.300	47.760	47.760	9,247,843
2025-10-21	45.800	45.800	44.000	45.760	45.760	3,933,552
2025-10-20	43.620	45.637	43.080	45.000	45.000	6,498,520
2025-10-17	43.400	43.680	41.128	43.380	43.380	5,961,182
2025-10-16	44.760	44.980	42.280	43.000	43.000	11,473,506
2025-10-15	42.400	44.758	42.240	44.000	44.000	11,970,829
2025-10-14	40.000	42.040	38.240	41.760	41.760	16,238,701
2025-10-13	36.660	38.600	36.520	37.420	37.420	4,761,728
2025-10-10	37.000	39.400	36.200	36.660	36.660	3,919,346
2025-10-09	37.280	37.860	36.420	37.180	37.180	3,125,778
2025-10-08	37.200	38.020	36.900	37.280	37.280	2,806,537
2025-10-07	37.220	38.520	37.220	38.000	38.000	1,827,231
2025-10-06	39.300	39.300	37.500	38.200	38.200	2,435,148
2025-10-03	39.300	39.300	38.126	38.820	38.820	2,905,937
2025-10-02	36.520	39.220	36.520	39.060	39.060	3,961,863
2025-10-01	38.000	38.000	36.620	37.540	37.540	3,497,420
2025-09-30	36.600	37.560	36.140	37.520	37.520	2,894,852
2025-09-29	37.280	38.140	36.148	37.240	37.240	3,417,649
2025-09-26	35.360	37.000	34.200	37.000	37.000	5,812,585
2025-09-25	36.920	38.100	35.215	35.400	35.400	4,415,019
2025-09-24	38.140	38.941	37.100	38.100	38.100	5,266,418
2025-09-23	37.180	39.800	37.158	38.380	38.380	25,134,137
2025-09-22	35.840	37.834	35.560	36.680	36.680	3,908,617
2025-09-19	36.940	37.360	35.267	35.820	35.820	8,257,368
2025-09-18	36.920	37.780	36.000	37.080	37.080	7,838,542
2025-09-17	31.240	36.800	30.892	36.540	36.540	14,863,014
2025-09-16	28.780	31.540	28.780	31.000	31.000	5,858,851
2025-09-15	30.000	30.740	28.680	29.420	29.420	5,371,799
2025-09-12	30.500	31.880	30.060	30.340	30.340	6,985,274
2025-09-11	28.700	33.924	27.568	30.500	30.500	20,221,583
2025-09-10	26.520	28.660	26.520	28.660	28.660	3,773,634
2025-09-09	27.000	28.000	26.200	27.100	27.100	4,443,295
2025-09-08	27.520	28.161	26.940	27.080	27.080	2,224,129
2025-09-05	26.740	28.100	26.740	27.680	27.680	1,929,961
2025-09-04	26.740	27.620	26.740	27.000	27.000	2,834,278
2025-09-03	27.520	27.540	26.760	27.340	27.340	2,414,477
2025-09-02	28.000	28.720	26.980	26.980	26.980	4,636,567
2025-09-01	28.600	29.240	28.020	28.080	28.080	1,772,356
2025-08-29	29.420	30.620	28.540	28.540	28.540	2,294,870
2025-08-28	30.000	30.700	29.590	29.880	29.880	2,942,399
2025-08-27	30.520	31.180	30.100	30.100	30.100	1,785,516
2025-08-26	30.800	31.780	30.400	30.940	30.940	2,814,303
2025-08-22	29.720	31.780	29.720	31.220	31.220	2,375,893
2025-08-21	29.800	30.180	29.160	29.740	29.740	3,350,927
2025-08-20	29.740	30.520	29.500	29.760	29.760	2,583,659
2025-08-19	31.420	31.460	29.980	30.080	30.080	2,423,768
2025-08-18	31.260	32.200	30.440	30.820	30.820	2,790,728
2025-08-15	31.740	32.340	31.260	31.540	31.540	2,558,785
2025-08-14	31.200	31.980	31.160	31.740	31.740	2,099,366
2025-08-13	32.500	33.160	31.340	31.440	31.440	3,249,075
2025-08-12	34.260	35.172	32.300	32.380	32.380	3,652,202

← NewerPage 5 of 22 · 1,264 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.