Hunting PLC (LON:HTG)
London · Delayed Price · Currency is GBP · Price in GBX 479.00
-2.00 (-0.42%)
At close: Mar 17, 2026
Hunting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 483.50 | 488.00 | 474.00 | 479.00 | 479.00 | -0.42% | 532,723 |
| Mar 16, 2026 | 462.50 | 487.50 | 462.50 | 481.00 | 481.00 | 0.21% | 486,174 |
| Mar 13, 2026 | 485.00 | 502.00 | 479.50 | 480.00 | 480.00 | -3.61% | 491,779 |
| Mar 12, 2026 | 502.00 | 513.00 | 495.00 | 498.00 | 498.00 | -2.35% | 690,206 |
| Mar 11, 2026 | 499.50 | 530.00 | 499.50 | 510.00 | 510.00 | -1.92% | 555,974 |
| Mar 10, 2026 | 497.50 | 526.00 | 495.50 | 520.00 | 520.00 | 3.38% | 4,426,335 |
| Mar 9, 2026 | 500.00 | 508.00 | 493.50 | 503.00 | 503.00 | -1.18% | 1,025,677 |
| Mar 6, 2026 | 490.00 | 522.00 | 488.35 | 509.00 | 509.00 | 2.83% | 1,489,603 |
| Mar 5, 2026 | 515.00 | 553.00 | 495.00 | 495.00 | 495.00 | -3.13% | 1,139,835 |
| Mar 4, 2026 | 533.00 | 533.00 | 502.00 | 511.00 | 511.00 | 0.59% | 797,664 |
| Mar 3, 2026 | 504.00 | 527.00 | 499.50 | 508.00 | 508.00 | -3.42% | 819,687 |
| Mar 2, 2026 | 518.00 | 537.59 | 509.68 | 526.00 | 526.00 | 1.35% | 554,422 |
| Feb 27, 2026 | 499.00 | 532.00 | 499.00 | 519.00 | 519.00 | -1.14% | 927,839 |
| Feb 26, 2026 | 533.00 | 534.00 | 515.00 | 525.00 | 525.00 | -1.13% | 390,671 |
| Feb 25, 2026 | 529.00 | 538.00 | 518.00 | 531.00 | 531.00 | 2.51% | 347,125 |
| Feb 24, 2026 | 512.00 | 521.00 | 511.00 | 518.00 | 518.00 | 0.97% | 359,204 |
| Feb 23, 2026 | 535.00 | 535.00 | 507.00 | 513.00 | 513.00 | -0.39% | 292,816 |
| Feb 20, 2026 | 552.00 | 552.00 | 515.00 | 515.00 | 515.00 | -2.09% | 524,291 |
| Feb 19, 2026 | 515.00 | 531.00 | 514.00 | 526.00 | 526.00 | 2.73% | 766,797 |
| Feb 18, 2026 | 510.00 | 519.00 | 510.00 | 512.00 | 512.00 | 0.59% | 840,069 |
| Feb 17, 2026 | 528.00 | 528.00 | 497.50 | 509.00 | 509.00 | 1.19% | 391,649 |
| Feb 16, 2026 | 492.00 | 514.00 | 485.00 | 503.00 | 503.00 | 4.68% | 791,504 |
| Feb 13, 2026 | 455.50 | 484.50 | 453.50 | 480.50 | 480.50 | 1.05% | 356,456 |
| Feb 12, 2026 | 485.00 | 490.00 | 475.50 | 475.50 | 475.50 | -1.65% | 485,750 |
| Feb 11, 2026 | 452.00 | 485.00 | 452.00 | 483.50 | 483.50 | 1.68% | 809,911 |
| Feb 10, 2026 | 471.00 | 481.50 | 467.50 | 475.50 | 475.50 | -0.52% | 492,893 |
| Feb 9, 2026 | 445.00 | 478.00 | 445.00 | 478.00 | 478.00 | 2.58% | 293,051 |
| Feb 6, 2026 | 460.50 | 471.50 | 460.50 | 466.00 | 466.00 | 0.22% | 302,690 |
| Feb 5, 2026 | 469.00 | 472.50 | 459.50 | 465.00 | 465.00 | -0.75% | 298,348 |
| Feb 4, 2026 | 438.50 | 482.00 | 438.50 | 468.50 | 468.50 | 2.29% | 1,184,928 |
| Feb 3, 2026 | 466.00 | 466.00 | 446.03 | 458.00 | 458.00 | 3.15% | 508,940 |
| Feb 2, 2026 | 431.00 | 449.50 | 428.00 | 444.00 | 444.00 | 0.45% | 743,879 |
| Jan 30, 2026 | 430.50 | 453.00 | 430.50 | 442.00 | 442.00 | -2.43% | 398,950 |
| Jan 29, 2026 | 443.50 | 463.00 | 439.50 | 453.00 | 453.00 | 2.84% | 691,960 |
| Jan 28, 2026 | 420.50 | 449.50 | 420.50 | 440.50 | 440.50 | 0.23% | 829,074 |
| Jan 27, 2026 | 442.00 | 448.00 | 437.50 | 439.50 | 439.50 | -0.11% | 454,837 |
| Jan 26, 2026 | 440.00 | 441.00 | 434.00 | 440.00 | 440.00 | 0.34% | 296,845 |
| Jan 23, 2026 | 433.00 | 444.50 | 432.50 | 438.50 | 438.50 | 1.04% | 494,069 |
| Jan 22, 2026 | 440.00 | 440.00 | 428.00 | 434.00 | 434.00 | 1.05% | 597,746 |
| Jan 21, 2026 | 426.00 | 437.50 | 426.00 | 429.50 | 429.50 | 0.23% | 691,393 |
| Jan 20, 2026 | 413.00 | 428.50 | 403.00 | 428.50 | 428.50 | 5.28% | 526,172 |
| Jan 19, 2026 | 417.00 | 417.00 | 402.70 | 407.00 | 407.00 | -0.73% | 257,568 |
| Jan 16, 2026 | 417.00 | 420.68 | 410.00 | 410.00 | 410.00 | -1.68% | 416,468 |
| Jan 15, 2026 | 407.00 | 419.00 | 401.50 | 417.00 | 417.00 | 2.33% | 533,716 |
| Jan 14, 2026 | 411.00 | 411.00 | 395.50 | 407.50 | 407.50 | 2.52% | 672,716 |
| Jan 13, 2026 | 404.00 | 404.00 | 385.50 | 397.50 | 397.50 | 1.02% | 618,140 |
| Jan 12, 2026 | 392.00 | 399.00 | 388.50 | 393.50 | 393.50 | 0.38% | 567,871 |
| Jan 9, 2026 | 395.00 | 396.50 | 386.00 | 392.00 | 392.00 | 1.03% | 965,456 |
| Jan 8, 2026 | 395.00 | 395.00 | 377.00 | 388.00 | 388.00 | 2.51% | 225,659 |
| Jan 7, 2026 | 370.50 | 385.50 | 370.50 | 378.50 | 378.50 | -2.45% | 443,535 |