THG Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 36.160 | 36.340 | 33.380 | 34.220 | 34.220 | 6,341,410 |
| 2025-08-08 | 33.100 | 35.880 | 32.800 | 35.740 | 35.740 | 10,220,771 |
| 2025-08-07 | 30.680 | 33.420 | 30.680 | 33.340 | 33.340 | 7,777,700 |
| 2025-08-06 | 31.500 | 33.010 | 29.600 | 31.700 | 31.700 | 13,341,956 |
| 2025-08-05 | 30.000 | 30.920 | 30.000 | 30.580 | 30.580 | 2,948,130 |
| 2025-08-04 | 29.340 | 30.800 | 29.340 | 30.160 | 30.160 | 5,610,205 |
| 2025-08-01 | 30.040 | 31.140 | 29.440 | 30.200 | 30.200 | 2,803,931 |
| 2025-07-31 | 30.000 | 31.000 | 29.960 | 30.320 | 30.320 | 5,753,407 |
| 2025-07-30 | 30.400 | 30.898 | 29.798 | 30.280 | 30.280 | 4,770,872 |
| 2025-07-29 | 31.600 | 32.620 | 30.400 | 30.400 | 30.400 | 4,056,069 |
| 2025-07-28 | 31.800 | 33.620 | 31.580 | 31.880 | 31.880 | 4,483,108 |
| 2025-07-25 | 30.800 | 31.780 | 30.460 | 31.700 | 31.700 | 1,935,986 |
| 2025-07-24 | 31.420 | 31.880 | 31.100 | 31.260 | 31.260 | 2,503,938 |
| 2025-07-23 | 32.220 | 32.385 | 31.180 | 31.420 | 31.420 | 5,173,256 |
| 2025-07-22 | 33.020 | 33.020 | 32.080 | 32.320 | 32.320 | 1,659,651 |
| 2025-07-21 | 33.098 | 33.780 | 32.400 | 33.000 | 33.000 | 1,729,297 |
| 2025-07-18 | 33.200 | 33.780 | 32.800 | 33.160 | 33.160 | 1,470,398 |
| 2025-07-17 | 31.720 | 33.956 | 31.454 | 33.000 | 33.000 | 5,836,111 |
| 2025-07-16 | 30.740 | 31.980 | 30.620 | 31.780 | 31.780 | 2,827,263 |
| 2025-07-15 | 30.300 | 31.720 | 30.240 | 31.120 | 31.120 | 2,505,485 |
| 2025-07-14 | 31.080 | 31.963 | 30.640 | 30.940 | 30.940 | 3,839,250 |
| 2025-07-11 | 32.960 | 34.060 | 31.500 | 31.500 | 31.500 | 3,288,539 |
| 2025-07-10 | 32.080 | 34.000 | 32.080 | 33.720 | 33.720 | 3,225,397 |
| 2025-07-09 | 31.340 | 33.180 | 30.920 | 32.980 | 32.980 | 3,420,162 |
| 2025-07-08 | 31.000 | 32.140 | 30.806 | 31.460 | 31.460 | 3,960,088 |
| 2025-07-07 | 32.500 | 32.500 | 30.960 | 31.520 | 31.520 | 2,322,112 |
| 2025-07-04 | 31.640 | 32.500 | 30.980 | 32.200 | 32.200 | 3,061,332 |
| 2025-07-03 | 33.120 | 33.120 | 31.520 | 32.080 | 32.080 | 3,700,581 |
| 2025-07-02 | 32.900 | 33.480 | 32.020 | 32.280 | 32.280 | 4,172,719 |
| 2025-07-01 | 32.420 | 33.160 | 31.905 | 32.900 | 32.900 | 4,954,866 |
| 2025-06-30 | 34.200 | 35.300 | 32.280 | 32.280 | 32.280 | 5,045,889 |
| 2025-06-27 | 34.100 | 34.100 | 32.840 | 34.000 | 34.000 | 6,819,817 |
| 2025-06-26 | 31.820 | 34.320 | 31.320 | 34.000 | 34.000 | 11,031,802 |
| 2025-06-25 | 28.780 | 33.142 | 28.508 | 31.720 | 31.720 | 16,423,902 |
| 2025-06-24 | 27.980 | 28.600 | 26.980 | 28.120 | 28.120 | 6,305,359 |
| 2025-06-23 | 25.720 | 27.980 | 25.500 | 27.500 | 27.500 | 4,547,094 |
| 2025-06-20 | 26.200 | 28.340 | 26.040 | 26.100 | 26.100 | 39,605,216 |
| 2025-06-19 | 25.800 | 26.560 | 25.660 | 26.260 | 26.260 | 3,208,946 |
| 2025-06-18 | 25.140 | 26.260 | 25.140 | 26.200 | 26.200 | 2,591,843 |
| 2025-06-17 | 25.000 | 26.100 | 25.000 | 25.760 | 25.760 | 3,876,467 |
| 2025-06-16 | 24.540 | 26.320 | 24.540 | 25.260 | 25.260 | 4,515,005 |
| 2025-06-13 | 24.900 | 25.700 | 23.820 | 25.460 | 25.460 | 5,855,575 |
| 2025-06-12 | 25.000 | 25.700 | 24.120 | 25.040 | 25.040 | 5,166,719 |
| 2025-06-11 | 23.620 | 26.340 | 23.500 | 25.360 | 25.360 | 9,104,277 |
| 2025-06-10 | 22.900 | 23.600 | 22.900 | 23.600 | 23.600 | 4,129,594 |
| 2025-06-09 | 23.500 | 23.960 | 22.960 | 22.960 | 22.960 | 5,242,714 |
| 2025-06-06 | 24.000 | 24.661 | 23.520 | 23.560 | 23.560 | 6,364,903 |
| 2025-06-05 | 24.800 | 25.080 | 23.364 | 24.120 | 24.120 | 9,752,248 |
| 2025-06-04 | 27.360 | 27.860 | 24.934 | 25.320 | 25.320 | 13,408,036 |
| 2025-06-03 | 26.140 | 28.000 | 26.140 | 27.900 | 27.900 | 21,597,426 |
| 2025-06-02 | 24.140 | 26.838 | 23.355 | 26.680 | 26.680 | 12,238,434 |
| 2025-05-30 | 24.760 | 24.958 | 23.800 | 24.280 | 24.280 | 4,517,453 |
| 2025-05-29 | 24.600 | 25.367 | 24.260 | 24.700 | 24.700 | 7,305,142 |
| 2025-05-28 | 24.000 | 25.240 | 24.000 | 24.840 | 24.840 | 4,296,484 |
| 2025-05-27 | 24.480 | 25.000 | 24.220 | 24.260 | 24.260 | 3,909,635 |
| 2025-05-23 | 24.500 | 24.960 | 23.400 | 23.960 | 23.960 | 5,977,735 |
| 2025-05-22 | 25.540 | 25.780 | 24.540 | 24.540 | 24.540 | 5,227,283 |
| 2025-05-21 | 25.640 | 25.858 | 25.200 | 25.500 | 25.500 | 2,077,988 |
| 2025-05-20 | 26.000 | 26.288 | 25.200 | 25.980 | 25.980 | 4,735,824 |
| 2025-05-19 | 26.500 | 27.420 | 25.906 | 26.000 | 26.000 | 3,509,301 |
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.