Hunting PLC (LON:HTG)
London · Delayed Price · Currency is GBP · Price in GBX 311.00
-12.50 (-3.86%)
Oct 17, 2025, 4:35 PM BST
Hunting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 336.50 | 336.50 | 306.33 | 311.00 | 311.00 | -3.86% | 504,807 |
| Oct 16, 2025 | 315.00 | 327.00 | 315.00 | 323.50 | 323.50 | 0.62% | 330,748 |
| Oct 15, 2025 | 329.00 | 333.00 | 321.50 | 321.50 | 321.50 | -2.43% | 350,337 |
| Oct 14, 2025 | 341.50 | 341.50 | 319.00 | 329.50 | 329.50 | 1.54% | 311,225 |
| Oct 13, 2025 | 316.14 | 326.00 | 315.50 | 324.50 | 324.50 | 1.72% | 325,467 |
| Oct 10, 2025 | 336.50 | 336.50 | 319.00 | 319.00 | 319.00 | -4.49% | 344,645 |
| Oct 9, 2025 | 325.00 | 340.50 | 325.00 | 334.00 | 334.00 | -0.74% | 399,724 |
| Oct 8, 2025 | 336.50 | 340.50 | 330.00 | 336.50 | 336.50 | - | 274,956 |
| Oct 7, 2025 | 336.00 | 341.00 | 333.00 | 336.50 | 336.50 | -0.59% | 211,557 |
| Oct 6, 2025 | 348.50 | 352.00 | 337.50 | 338.50 | 338.50 | -2.45% | 274,854 |
| Oct 3, 2025 | 343.00 | 350.54 | 343.00 | 347.00 | 347.00 | 1.17% | 331,494 |
| Oct 2, 2025 | 348.00 | 349.50 | 342.32 | 343.00 | 343.00 | -1.72% | 255,431 |
| Oct 1, 2025 | 338.00 | 349.00 | 338.00 | 349.00 | 344.36 | 3.10% | 326,139 |
| Sep 30, 2025 | 335.50 | 344.00 | 335.50 | 338.50 | 334.00 | -0.29% | 387,274 |
| Sep 29, 2025 | 342.00 | 345.49 | 339.50 | 339.50 | 334.98 | -0.59% | 749,614 |
| Sep 26, 2025 | 335.00 | 343.00 | 333.00 | 341.50 | 336.96 | 1.79% | 388,203 |
| Sep 25, 2025 | 330.00 | 336.50 | 330.00 | 335.50 | 331.04 | 1.05% | 246,614 |
| Sep 24, 2025 | 330.00 | 332.50 | 325.00 | 332.00 | 327.58 | 0.61% | 358,680 |
| Sep 23, 2025 | 322.50 | 333.50 | 322.50 | 330.00 | 325.61 | 2.80% | 471,085 |
| Sep 22, 2025 | 320.00 | 323.00 | 316.50 | 321.00 | 316.73 | 0.16% | 369,816 |
| Sep 19, 2025 | 326.00 | 331.25 | 319.10 | 320.50 | 316.24 | -1.84% | 577,504 |
| Sep 18, 2025 | 326.00 | 332.00 | 326.00 | 326.50 | 322.16 | 0.15% | 557,016 |
| Sep 17, 2025 | 326.74 | 331.00 | 325.50 | 326.00 | 321.69 | -0.61% | 334,533 |
| Sep 16, 2025 | 326.00 | 328.00 | 322.50 | 328.00 | 323.66 | 0.61% | 223,094 |
| Sep 15, 2025 | 327.00 | 331.00 | 323.50 | 326.00 | 321.69 | -0.91% | 346,117 |
| Sep 12, 2025 | 330.00 | 338.00 | 328.00 | 329.00 | 324.65 | -0.75% | 299,405 |
| Sep 11, 2025 | 327.00 | 337.50 | 327.00 | 331.50 | 327.11 | 0.61% | 315,837 |
| Sep 10, 2025 | 330.50 | 340.00 | 322.50 | 329.50 | 325.14 | -1.20% | 397,720 |
| Sep 9, 2025 | 326.50 | 335.00 | 325.50 | 333.50 | 329.09 | 2.14% | 314,815 |
| Sep 8, 2025 | 329.00 | 336.50 | 326.00 | 326.50 | 322.18 | -1.21% | 258,618 |
| Sep 5, 2025 | 342.64 | 345.00 | 329.50 | 330.50 | 326.12 | -3.50% | 544,472 |
| Sep 4, 2025 | 327.00 | 344.50 | 327.00 | 342.50 | 337.97 | 4.10% | 1,408,581 |
| Sep 3, 2025 | 328.00 | 338.90 | 324.50 | 329.00 | 324.64 | 1.70% | 723,399 |
| Sep 2, 2025 | 335.00 | 338.50 | 323.50 | 323.50 | 319.22 | -3.14% | 531,205 |
| Sep 1, 2025 | 330.71 | 340.00 | 324.00 | 334.00 | 329.58 | 1.67% | 414,746 |
| Aug 29, 2025 | 322.00 | 336.50 | 321.00 | 328.50 | 324.15 | 1.86% | 738,303 |
| Aug 28, 2025 | 342.00 | 351.50 | 311.00 | 322.50 | 318.23 | -2.86% | 1,151,933 |
| Aug 27, 2025 | 324.50 | 334.66 | 320.00 | 332.00 | 327.60 | 2.79% | 540,536 |
| Aug 26, 2025 | 322.50 | 326.30 | 320.65 | 323.00 | 318.72 | 0.16% | 582,801 |
| Aug 22, 2025 | 316.25 | 323.50 | 314.00 | 322.50 | 318.23 | 2.71% | 475,040 |
| Aug 21, 2025 | 305.00 | 316.00 | 305.00 | 314.00 | 309.84 | 2.45% | 261,651 |
| Aug 20, 2025 | 300.00 | 306.50 | 297.50 | 306.50 | 302.44 | 1.49% | 582,394 |
| Aug 19, 2025 | 305.00 | 305.00 | 297.94 | 302.00 | 298.00 | 1.34% | 175,993 |
| Aug 18, 2025 | 303.50 | 303.50 | 294.00 | 298.00 | 294.05 | -1.81% | 370,421 |
| Aug 15, 2025 | 295.00 | 307.00 | 295.00 | 303.50 | 299.48 | 2.19% | 173,699 |
| Aug 14, 2025 | 296.50 | 301.50 | 296.50 | 297.00 | 293.07 | -0.83% | 258,575 |
| Aug 13, 2025 | 313.00 | 313.00 | 299.00 | 299.50 | 295.53 | -3.07% | 156,003 |
| Aug 12, 2025 | 306.00 | 309.00 | 301.00 | 309.00 | 304.91 | 2.15% | 152,618 |
| Aug 11, 2025 | 300.00 | 307.00 | 300.00 | 302.50 | 298.49 | -0.49% | 204,533 |
| Aug 8, 2025 | 300.00 | 308.00 | 300.00 | 304.00 | 299.98 | -0.82% | 128,446 |