THG Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	36.700	37.400	36.040	37.000	37.000	3,811,110
2025-02-18	37.600	38.000	36.720	36.960	36.960	3,770,928
2025-02-17	40.400	40.461	37.320	37.320	37.320	6,046,849
2025-02-14	40.520	41.520	40.340	40.340	40.340	1,977,872
2025-02-13	40.680	41.080	39.520	40.700	40.700	3,426,441
2025-02-12	39.520	40.477	39.420	40.120	40.120	2,375,155
2025-02-11	40.000	41.800	39.820	40.000	40.000	4,044,477
2025-02-10	39.120	41.140	38.420	40.680	40.680	3,799,289
2025-02-07	39.260	39.480	38.340	38.720	38.720	2,505,884
2025-02-06	39.000	39.780	38.800	39.380	39.380	1,963,545
2025-02-05	37.980	39.600	37.400	39.500	39.500	5,277,518
2025-02-04	38.380	38.820	37.760	38.100	38.100	3,713,002
2025-02-03	39.780	40.180	37.814	38.660	38.660	8,366,240
2025-01-31	39.400	41.400	39.400	40.920	40.920	5,710,564
2025-01-30	40.300	40.680	39.714	39.860	39.860	2,504,855
2025-01-29	41.740	41.740	40.000	40.100	40.100	2,721,840
2025-01-28	41.000	42.585	40.480	40.780	40.780	4,855,483
2025-01-27	39.300	41.300	38.672	40.000	40.000	5,559,837
2025-01-24	36.700	39.280	36.700	39.240	39.240	8,629,108
2025-01-23	38.800	39.840	35.844	36.760	36.760	15,812,980
2025-01-22	40.580	42.288	39.020	39.520	39.520	5,395,858
2025-01-21	39.200	41.460	38.880	41.160	41.160	4,878,099
2025-01-20	39.460	40.100	39.300	39.340	39.340	3,299,946
2025-01-17	40.400	40.400	39.534	39.700	39.700	2,860,227
2025-01-16	39.700	40.760	39.500	39.880	39.880	6,234,783
2025-01-15	40.120	40.700	39.560	39.800	39.800	18,568,410
2025-01-14	41.000	41.700	39.800	39.800	39.800	3,648,817
2025-01-13	43.120	43.164	40.920	41.340	41.340	4,398,287
2025-01-10	44.280	44.360	42.380	42.380	42.380	3,200,897
2025-01-09	43.600	44.940	43.463	44.320	44.320	4,725,864
2025-01-08	45.500	46.283	38.500	44.280	44.280	3,209,686
2025-01-07	45.540	47.180	45.000	45.360	45.360	3,254,856
2025-01-06	42.500	47.845	41.780	46.000	46.000	7,090,882
2025-01-03	42.500	43.622	41.520	41.520	41.520	6,198,298
2025-01-02	44.380	45.380	42.460	43.280	43.280	6,376,132
2024-12-31	43.640	45.191	43.640	44.980	44.980	483,280
2024-12-30	44.500	44.920	43.800	44.320	44.320	1,029,869
2024-12-27	46.000	46.580	44.500	44.920	44.920	1,312,492
2024-12-24	45.560	46.110	45.020	45.320	45.320	3,775,149
2024-12-23	44.040	45.560	43.540	45.180	45.180	2,213,798
2024-12-20	44.000	45.000	43.380	44.920	44.920	11,001,210
2024-12-19	46.720	47.800	43.340	43.880	43.880	9,333,329
2024-12-18	53.000	54.750	47.760	47.800	47.800	4,923,973
2024-12-17	53.000	54.900	53.000	53.800	53.800	4,273,342
2024-12-16	50.600	54.700	50.195	53.900	53.900	9,929,645
2024-12-13	53.900	55.000	51.300	51.550	51.550	10,318,250
2024-12-12	52.000	54.800	51.850	53.250	53.250	10,325,490
2024-12-11	48.300	52.200	48.000	51.850	51.850	7,938,797
2024-12-10	47.100	48.340	46.640	48.340	48.340	2,930,288
2024-12-09	46.000	47.900	45.500	47.060	47.060	3,592,622
2024-12-06	45.500	46.080	44.200	45.900	45.900	3,874,919
2024-12-05	46.000	46.420	44.189	44.400	44.400	3,393,533
2024-12-04	46.900	47.200	45.240	46.340	46.340	4,306,802
2024-12-03	47.860	48.140	45.860	45.860	45.860	2,555,049
2024-12-02	48.160	49.021	47.300	47.740	47.740	4,245,102
2024-11-29	45.420	48.300	44.100	47.820	47.820	3,433,918
2024-11-28	44.000	47.320	43.500	44.860	44.860	6,037,444
2024-11-27	43.020	44.520	43.000	43.300	43.300	2,167,800
2024-11-26	43.620	45.100	43.000	43.020	43.020	2,418,700
2024-11-25	42.640	44.929	41.740	44.040	44.040	7,987,954

← NewerPage 8 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.