Hunting PLC (LON:HTG)
London · Delayed Price · Currency is GBP · Price in GBX 520.00
+7.00 (1.36%)
Feb 24, 2026, 1:24 PM GMT
Hunting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 535.00 | 535.00 | 507.00 | 513.00 | - | -0.39% | 193,973 |
| Feb 20, 2026 | 552.00 | 552.00 | 515.00 | 515.00 | 515.00 | -2.09% | 524,289 |
| Feb 19, 2026 | 515.00 | 531.00 | 514.00 | 526.00 | 526.00 | 2.73% | 766,800 |
| 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 | 477.50 | 467.50 | 475.50 | 475.50 | -0.52% | 492,892 |
| 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% | 1,184,927 |
| 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 | 389.50 | 397.50 | 397.50 | 1.02% | 618,140 |
| Jan 12, 2026 | 392.00 | 395.00 | 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 |
| Jan 6, 2026 | 385.50 | 392.50 | 380.00 | 388.00 | 388.00 | 0.65% | 590,924 |
| Jan 5, 2026 | 357.00 | 385.50 | 357.00 | 385.50 | 385.50 | 3.21% | 472,020 |
| Jan 2, 2026 | 352.00 | 376.50 | 352.00 | 373.50 | 373.50 | 0.81% | 349,727 |
| Dec 31, 2025 | 375.50 | 375.50 | 362.50 | 370.50 | 370.50 | 1.09% | 72,407 |
| Dec 30, 2025 | 355.00 | 367.60 | 355.00 | 366.50 | 366.50 | 0.96% | 306,418 |
| Dec 29, 2025 | 363.00 | 363.50 | 358.00 | 363.00 | 363.00 | 0.41% | 171,311 |
| Dec 24, 2025 | 360.50 | 364.50 | 359.50 | 361.50 | 361.50 | -0.14% | 47,353 |
| Dec 23, 2025 | 364.50 | 366.00 | 361.00 | 362.00 | 362.00 | -1.23% | 136,098 |
| Dec 22, 2025 | 375.00 | 375.00 | 355.00 | 366.50 | 366.50 | 2.52% | 322,993 |
| Dec 19, 2025 | 381.50 | 381.50 | 355.02 | 357.50 | 357.50 | -2.32% | 659,140 |
| Dec 18, 2025 | 368.00 | 373.00 | 362.00 | 366.00 | 366.00 | -1.61% | 471,324 |
| Dec 17, 2025 | 386.00 | 392.50 | 370.00 | 372.00 | 372.00 | -4.62% | 766,902 |
| Dec 16, 2025 | 383.00 | 395.50 | 383.00 | 390.00 | 390.00 | -0.13% | 346,081 |
| Dec 15, 2025 | 390.50 | 395.00 | 387.00 | 390.50 | 390.50 | 0.90% | 341,330 |
| Dec 12, 2025 | 395.00 | 395.00 | 385.50 | 387.00 | 387.00 | 0.13% | 322,358 |
| Dec 11, 2025 | 375.00 | 394.50 | 375.00 | 386.50 | 386.50 | -0.90% | 365,766 |