THG Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.47	0.47	0.47	0.47	0.47	3.20%	-
Nov 28, 2025	0.46	0.46	0.46	0.46	0.46	2.93%	-
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	-0.81%	-
Nov 26, 2025	0.45	0.45	0.45	0.45	0.45	1.87%	-
Nov 25, 2025	0.44	0.44	0.44	0.44	0.44	-2.01%	-
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	5.11%	-
Nov 21, 2025	0.43	0.43	0.43	0.43	0.43	-4.22%	-
Nov 20, 2025	0.45	0.45	0.45	0.45	0.45	1.00%	-
Nov 19, 2025	0.44	0.44	0.44	0.44	0.44	-0.90%	-
Nov 18, 2025	0.44	0.44	0.44	0.44	0.44	-5.24%	-
Nov 17, 2025	0.47	0.47	0.47	0.47	0.47	-1.59%	-
Nov 14, 2025	0.48	0.48	0.48	0.48	0.48	0.17%	-
Nov 13, 2025	0.48	0.48	0.48	0.48	0.48	0.25%	-
Nov 12, 2025	0.47	0.47	0.47	0.47	0.47	1.89%	-
Nov 11, 2025	0.47	0.47	0.47	0.47	0.47	3.60%	-
Nov 10, 2025	0.45	0.45	0.45	0.45	0.45	-2.77%	-
Nov 7, 2025	0.46	0.46	0.46	0.46	0.46	-1.99%	-
Nov 6, 2025	0.47	0.47	0.47	0.47	0.47	2.56%	-
Nov 5, 2025	0.46	0.46	0.46	0.46	0.46	-1.62%	-
Nov 4, 2025	0.47	0.47	0.47	0.47	0.47	-3.74%	-
Nov 3, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Oct 31, 2025	0.49	0.49	0.49	0.49	0.49	-0.41%	-
Oct 30, 2025	0.49	0.49	0.49	0.49	0.49	0.08%	-
Oct 29, 2025	0.49	0.49	0.49	0.49	0.49	-1.10%	-
Oct 28, 2025	0.49	0.49	0.49	0.49	0.49	-0.04%	-
Oct 27, 2025	0.50	0.50	0.49	0.49	0.49	-5.06%	-
Oct 24, 2025	0.52	0.52	0.52	0.52	0.52	3.18%	-
Oct 23, 2025	0.50	0.50	0.50	0.50	0.50	5.96%	-
Oct 22, 2025	0.48	0.48	0.48	0.48	0.48	0.64%	-
Oct 21, 2025	0.47	0.47	0.47	0.47	0.47	-2.52%	-
Oct 20, 2025	0.48	0.48	0.48	0.48	0.48	10.19%	-
Oct 17, 2025	0.44	0.44	0.44	0.44	0.44	-4.14%	-
Oct 16, 2025	0.46	0.46	0.46	0.46	0.46	6.45%	-
Oct 15, 2025	0.43	0.43	0.43	0.43	0.43	14.70%	-
Oct 14, 2025	0.38	0.38	0.38	0.38	0.38	-0.48%	-
Oct 13, 2025	0.38	0.38	0.38	0.38	0.38	-12.27%	-
Oct 10, 2025	0.38	0.43	0.38	0.43	0.43	13.15%	1,650
Oct 9, 2025	0.38	0.38	0.38	0.38	0.38	-1.71%	-
Oct 8, 2025	0.39	0.39	0.39	0.39	0.39	-0.26%	-
Oct 7, 2025	0.39	0.39	0.39	0.39	0.39	-2.46%	-
Oct 6, 2025	0.40	0.40	0.40	0.40	0.40	-0.30%	-
Oct 3, 2025	0.40	0.40	0.40	0.40	0.40	0.30%	-
Oct 2, 2025	0.38	0.40	0.38	0.40	0.40	3.87%	-
Oct 1, 2025	0.38	0.38	0.38	0.38	0.38	1.54%	-
Sep 30, 2025	0.38	0.38	0.38	0.38	0.38	0.86%	-
Sep 29, 2025	0.37	0.37	0.37	0.37	0.37	2.81%	-
Sep 26, 2025	0.36	0.36	0.36	0.36	0.36	-4.97%	-
Sep 25, 2025	0.38	0.38	0.38	0.38	0.38	-2.25%	-
Sep 24, 2025	0.39	0.39	0.39	0.39	0.39	1.56%	-
Sep 23, 2025	0.39	0.39	0.39	0.39	0.39	4.61%	-