THG Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.36	0.36	0.36	0.36	0.36	-1.87%	-
Feb 19, 2026	0.36	0.36	0.36	0.36	0.36	0.17%	-
Feb 18, 2026	0.36	0.36	0.36	0.36	0.36	-3.52%	-
Feb 17, 2026	0.38	0.38	0.38	0.38	0.38	4.80%	-
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	0.84%	-
Feb 13, 2026	0.36	0.36	0.36	0.36	0.36	-3.37%	-
Feb 12, 2026	0.37	0.37	0.37	0.37	0.37	-1.55%	-
Feb 11, 2026	0.37	0.37	0.37	0.37	0.37	2.75%	-
Feb 10, 2026	0.36	0.36	0.36	0.36	0.36	-3.09%	-
Feb 9, 2026	0.38	0.38	0.38	0.38	0.38	1.30%	-
Feb 6, 2026	0.37	0.37	0.37	0.37	0.37	-2.58%	-
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	1.01%	-
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	-2.39%	-
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	2.34%	-
Feb 2, 2026	0.38	0.38	0.38	0.38	0.38	-6.27%	-
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-3.32%	-
Jan 29, 2026	0.42	0.42	0.42	0.42	0.42	-3.26%	-
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	0.61%	-
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	-1.25%	350
Jan 26, 2026	0.43	0.43	0.43	0.43	0.43	-0.96%	-
Jan 23, 2026	0.44	0.44	0.44	0.44	0.44	-0.86%	-
Jan 22, 2026	0.44	0.44	0.44	0.44	0.44	4.02%	-
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	-1.90%	-
Jan 20, 2026	0.43	0.43	0.43	0.43	0.43	-2.84%	-
Jan 19, 2026	0.44	0.44	0.44	0.44	0.44	-2.46%	-
Jan 16, 2026	0.46	0.46	0.46	0.46	0.46	-1.56%	-
Jan 15, 2026	0.46	0.46	0.46	0.46	0.46	-1.28%	-
Jan 14, 2026	0.47	0.47	0.47	0.47	0.47	-10.49%	-
Jan 13, 2026	0.52	0.52	0.52	0.52	0.52	4.60%	-
Jan 12, 2026	0.50	0.50	0.50	0.50	0.50	-0.20%	-
Jan 9, 2026	0.50	0.50	0.50	0.50	0.50	1.19%	-
Jan 8, 2026	0.50	0.50	0.50	0.50	0.50	0.36%	-
Jan 7, 2026	0.49	0.49	0.49	0.49	0.49	0.98%	-
Jan 6, 2026	0.49	0.49	0.49	0.49	0.49	-0.16%	-
Jan 5, 2026	0.49	0.49	0.49	0.49	0.49	3.20%	-
Jan 2, 2026	0.47	0.47	0.47	0.47	0.47	0.34%	-
Dec 30, 2025	0.47	0.47	0.47	0.47	0.47	4.19%	-
Dec 29, 2025	0.45	0.45	0.45	0.45	0.45	0.22%	-
Dec 23, 2025	0.45	0.45	0.45	0.45	0.45	-0.35%	-
Dec 22, 2025	0.45	0.45	0.45	0.45	0.45	-1.17%	-
Dec 19, 2025	0.46	0.46	0.46	0.46	0.46	-0.61%	-
Dec 18, 2025	0.46	0.46	0.46	0.46	0.46	-0.04%	-
Dec 17, 2025	0.46	0.46	0.46	0.46	0.46	-0.77%	-
Dec 16, 2025	0.47	0.47	0.47	0.47	0.47	-1.10%	-
Dec 15, 2025	0.47	0.47	0.47	0.47	0.47	0.77%	550
Dec 12, 2025	0.47	0.47	0.47	0.47	0.47	-0.09%	-
Dec 11, 2025	0.47	0.47	0.47	0.47	0.47	-1.14%	-
Dec 10, 2025	0.47	0.47	0.47	0.47	0.47	0.30%	-
Dec 9, 2025	0.47	0.47	0.47	0.47	0.47	0.55%	-
Dec 8, 2025	0.47	0.47	0.47	0.47	0.47	0.86%	-