THG Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 39.420 | 42.680 | 39.420 | 41.640 | 41.640 | 4,989,338 |
| 2024-11-21 | 40.420 | 40.420 | 39.100 | 40.220 | 40.220 | 3,072,236 |
| 2024-11-20 | 41.140 | 41.400 | 38.980 | 39.900 | 39.900 | 5,051,613 |
| 2024-11-19 | 41.180 | 41.280 | 40.323 | 40.840 | 40.840 | 2,977,775 |
| 2024-11-18 | 42.000 | 42.000 | 40.520 | 41.040 | 41.040 | 3,331,423 |
| 2024-11-15 | 43.800 | 43.800 | 41.560 | 42.000 | 42.000 | 2,288,220 |
| 2024-11-14 | 41.640 | 43.471 | 41.420 | 43.080 | 43.080 | 2,079,738 |
| 2024-11-13 | 41.140 | 42.800 | 40.880 | 42.140 | 42.140 | 3,847,708 |
| 2024-11-12 | 42.500 | 43.100 | 41.080 | 41.200 | 41.200 | 2,787,712 |
| 2024-11-11 | 43.420 | 43.500 | 42.100 | 42.500 | 42.500 | 2,042,250 |
| 2024-11-08 | 43.140 | 43.394 | 42.120 | 42.680 | 42.680 | 4,719,566 |
| 2024-11-07 | 44.000 | 45.940 | 43.000 | 43.140 | 43.140 | 8,027,198 |
| 2024-11-06 | 45.500 | 46.715 | 44.820 | 45.000 | 45.000 | 2,454,144 |
| 2024-11-05 | 47.400 | 47.400 | 45.160 | 45.160 | 45.160 | 2,218,066 |
| 2024-11-04 | 46.000 | 47.406 | 46.000 | 46.880 | 46.880 | 1,432,649 |
| 2024-11-01 | 47.500 | 47.500 | 46.080 | 46.740 | 46.740 | 2,197,423 |
| 2024-10-31 | 46.260 | 47.748 | 46.080 | 46.740 | 46.740 | 3,781,262 |
| 2024-10-30 | 45.000 | 48.460 | 44.980 | 46.460 | 46.460 | 3,892,843 |
| 2024-10-29 | 45.500 | 46.640 | 44.720 | 45.000 | 45.000 | 2,712,600 |
| 2024-10-28 | 46.440 | 47.260 | 45.680 | 45.680 | 45.680 | 4,026,395 |
| 2024-10-25 | 45.640 | 46.920 | 45.080 | 46.460 | 46.460 | 3,619,569 |
| 2024-10-24 | 46.000 | 46.300 | 45.377 | 45.900 | 45.900 | 3,362,744 |
| 2024-10-23 | 47.760 | 47.760 | 45.780 | 46.000 | 46.000 | 3,701,251 |
| 2024-10-22 | 46.700 | 47.360 | 46.680 | 47.000 | 47.000 | 3,046,117 |
| 2024-10-21 | 48.000 | 48.821 | 46.760 | 47.240 | 47.240 | 4,137,007 |
| 2024-10-18 | 48.540 | 49.400 | 48.060 | 48.320 | 48.320 | 3,517,047 |
| 2024-10-17 | 49.120 | 49.260 | 48.140 | 48.960 | 48.960 | 7,385,621 |
| 2024-10-16 | 46.880 | 49.000 | 46.600 | 49.000 | 49.000 | 5,606,014 |
| 2024-10-15 | 46.660 | 48.200 | 46.580 | 46.740 | 46.740 | 5,908,570 |
| 2024-10-14 | 47.360 | 49.160 | 46.700 | 47.000 | 47.000 | 8,532,870 |
| 2024-10-11 | 49.000 | 49.260 | 47.260 | 47.720 | 47.720 | 29,139,869 |
| 2024-10-10 | 53.900 | 54.050 | 51.450 | 51.700 | 51.700 | 3,089,148 |
| 2024-10-09 | 52.500 | 54.100 | 52.500 | 53.200 | 53.200 | 1,524,410 |
| 2024-10-08 | 54.150 | 54.650 | 52.400 | 53.150 | 53.150 | 2,094,628 |
| 2024-10-07 | 55.050 | 56.350 | 54.396 | 54.400 | 54.400 | 1,879,532 |
| 2024-10-04 | 54.400 | 56.400 | 53.650 | 55.750 | 55.750 | 3,753,127 |
| 2024-10-03 | 53.600 | 54.550 | 52.438 | 53.800 | 53.800 | 3,799,527 |
| 2024-10-02 | 53.300 | 54.850 | 53.300 | 53.500 | 53.500 | 2,527,088 |
| 2024-10-01 | 55.000 | 56.400 | 53.300 | 53.550 | 53.550 | 1,850,236 |
| 2024-09-30 | 57.050 | 57.600 | 55.000 | 55.000 | 55.000 | 3,049,656 |
| 2024-09-27 | 56.500 | 57.150 | 55.928 | 57.050 | 57.050 | 2,501,744 |
| 2024-09-26 | 55.000 | 56.300 | 54.394 | 55.700 | 55.700 | 3,273,181 |
| 2024-09-25 | 52.500 | 54.750 | 52.300 | 54.250 | 54.250 | 2,699,654 |
| 2024-09-24 | 52.900 | 54.388 | 52.100 | 52.550 | 52.550 | 2,970,184 |
| 2024-09-23 | 51.200 | 52.550 | 50.600 | 52.200 | 52.200 | 3,598,998 |
| 2024-09-20 | 53.750 | 54.559 | 51.550 | 51.600 | 51.600 | 5,927,588 |
| 2024-09-19 | 54.000 | 55.650 | 53.050 | 53.800 | 53.800 | 8,455,538 |
| 2024-09-18 | 56.000 | 56.929 | 52.716 | 53.250 | 53.250 | 11,900,800 |
| 2024-09-17 | 63.600 | 68.200 | 55.831 | 56.300 | 56.300 | 17,171,750 |
| 2024-09-16 | 64.000 | 64.400 | 62.000 | 64.250 | 64.250 | 3,029,526 |
| 2024-09-13 | 62.600 | 64.350 | 61.400 | 63.700 | 63.700 | 4,114,648 |
| 2024-09-12 | 57.550 | 62.000 | 57.317 | 62.000 | 62.000 | 3,191,190 |
| 2024-09-11 | 58.300 | 58.850 | 56.400 | 56.950 | 56.950 | 4,088,963 |
| 2024-09-10 | 59.000 | 60.125 | 58.000 | 58.250 | 58.250 | 3,344,917 |
| 2024-09-09 | 59.500 | 61.500 | 59.200 | 59.250 | 59.250 | 1,671,619 |
| 2024-09-06 | 63.000 | 63.850 | 59.300 | 59.300 | 59.300 | 2,823,206 |
| 2024-09-05 | 58.950 | 64.250 | 58.550 | 62.950 | 62.950 | 5,722,877 |
| 2024-09-04 | 58.700 | 59.950 | 57.500 | 59.900 | 59.900 | 1,649,989 |
| 2024-09-03 | 60.000 | 60.400 | 58.750 | 59.700 | 59.700 | 1,931,322 |
| 2024-09-02 | 59.000 | 60.050 | 57.900 | 60.000 | 60.000 | 1,160,614 |
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.