THG Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	26.500	27.420	25.906	26.000	26.000	3,509,301
2025-05-16	26.680	28.040	26.440	27.200	27.200	2,222,454
2025-05-15	28.400	29.180	26.960	27.240	27.240	3,441,158
2025-05-14	27.160	29.800	27.160	28.380	28.380	4,788,658
2025-05-13	26.100	27.420	26.100	27.320	27.320	2,190,683
2025-05-12	25.920	27.280	25.760	26.520	26.520	3,527,606
2025-05-09	25.540	27.080	25.540	26.000	26.000	3,148,641
2025-05-08	24.500	26.120	24.500	25.820	25.820	4,208,635
2025-05-07	24.500	25.320	24.500	24.900	24.900	3,087,196
2025-05-06	25.040	25.320	24.480	24.740	24.740	4,319,558
2025-05-02	24.000	25.120	24.000	25.000	25.000	3,467,589
2025-05-01	24.160	25.180	24.160	24.700	24.700	4,225,543
2025-04-30	24.860	26.033	23.900	24.600	24.600	6,889,475
2025-04-29	28.160	28.500	25.240	25.240	25.240	14,012,246
2025-04-28	28.520	29.440	28.260	28.260	28.260	1,765,106
2025-04-25	28.880	29.240	28.320	28.580	28.580	2,324,234
2025-04-24	28.500	29.370	28.200	28.480	28.480	2,233,957
2025-04-23	29.600	30.740	28.680	28.680	28.680	3,836,951
2025-04-22	27.640	29.640	26.620	29.040	29.040	5,188,249
2025-04-17	28.300	29.000	27.360	27.860	27.860	2,666,850
2025-04-16	29.440	29.720	28.380	28.520	28.520	1,482,862
2025-04-15	29.580	29.980	28.762	29.480	29.480	2,325,772
2025-04-14	28.860	29.800	28.438	29.440	29.440	4,179,249
2025-04-11	29.180	29.180	27.660	28.260	28.260	2,654,857
2025-04-10	29.100	30.000	28.440	28.440	28.440	5,572,667
2025-04-09	28.200	28.400	26.540	27.120	27.120	4,925,036
2025-04-08	29.100	29.540	27.440	28.860	28.860	4,950,034
2025-04-07	27.900	29.640	26.318	27.860	27.860	9,808,993
2025-04-04	30.400	30.580	28.181	28.700	28.700	7,956,324
2025-04-03	32.800	32.800	29.830	30.000	30.000	6,036,607
2025-04-02	31.320	32.600	30.880	32.320	32.320	3,941,257
2025-04-01	32.240	33.060	31.380	31.700	31.700	4,829,698
2025-03-31	33.760	33.840	31.840	32.380	32.380	7,073,860
2025-03-28	35.040	35.040	33.520	33.640	33.640	2,963,890
2025-03-27	34.400	35.300	32.300	33.760	33.760	29,060,619
2025-03-26	35.660	36.300	34.366	34.820	34.820	6,711,328
2025-03-25	33.100	36.340	33.100	35.880	35.880	10,887,040
2025-03-24	36.860	37.560	33.500	34.000	34.000	10,874,320
2025-03-21	37.300	38.620	36.670	36.680	36.680	67,155,469
2025-03-20	37.880	38.500	37.220	37.540	37.540	4,521,897
2025-03-19	37.040	38.500	37.040	37.300	37.300	3,016,271
2025-03-18	36.300	38.351	36.000	37.920	37.920	5,883,850
2025-03-17	35.440	36.650	34.660	36.140	36.140	2,394,600
2025-03-14	34.400	35.600	33.871	34.800	34.800	3,511,652
2025-03-13	37.160	37.640	34.340	34.380	34.380	6,950,527
2025-03-12	36.540	37.840	36.540	37.620	37.620	2,285,203
2025-03-11	37.000	38.780	36.580	37.200	37.200	5,531,454
2025-03-10	34.260	37.500	33.960	37.040	37.040	5,306,456
2025-03-07	34.640	35.100	33.940	34.260	34.260	3,608,526
2025-03-06	34.300	35.580	33.180	34.660	34.660	7,861,961
2025-03-05	34.000	34.520	32.840	33.980	33.980	4,634,179
2025-03-04	32.900	34.080	32.700	33.600	33.600	3,756,018
2025-03-03	32.980	33.961	32.680	33.300	33.300	5,593,929
2025-02-28	33.300	34.580	33.120	33.220	33.220	9,748,498
2025-02-27	35.020	35.260	33.580	34.220	34.220	4,271,152
2025-02-26	35.800	36.560	35.140	35.140	35.140	5,673,370
2025-02-25	35.500	36.980	35.200	35.800	35.800	3,152,284
2025-02-24	36.400	37.580	35.560	35.920	35.920	3,970,077
2025-02-21	36.300	37.420	36.220	36.980	36.980	2,090,561
2025-02-20	37.860	38.000	36.240	36.420	36.420	2,852,962

← NewerPage 7 of 22 · 1,263 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.