Hunting PLC (LON:HTG)
London · Delayed Price · Currency is GBP · Price in GBX 370.50
+4.00 (1.09%)
At close: Nov 28, 2025
Hunting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 375.00 | 375.00 | 366.00 | 370.50 | 370.50 | 1.09% | 254,954 |
| Nov 27, 2025 | 350.00 | 369.50 | 350.00 | 366.50 | 366.50 | -0.14% | 212,427 |
| Nov 26, 2025 | 375.00 | 375.00 | 363.50 | 367.00 | 367.00 | -0.41% | 224,146 |
| Nov 25, 2025 | 360.50 | 369.50 | 359.00 | 368.50 | 368.50 | 2.93% | 293,455 |
| Nov 24, 2025 | 358.00 | 359.00 | 352.00 | 358.00 | 358.00 | 0.14% | 694,438 |
| Nov 21, 2025 | 361.50 | 367.00 | 355.50 | 357.50 | 357.50 | -3.38% | 358,111 |
| Nov 20, 2025 | 368.00 | 376.00 | 363.00 | 370.00 | 370.00 | 1.65% | 479,489 |
| Nov 19, 2025 | 370.00 | 370.00 | 362.50 | 364.00 | 364.00 | 0.14% | 652,920 |
| Nov 18, 2025 | 360.50 | 367.50 | 358.50 | 363.50 | 363.50 | -1.36% | 1,198,151 |
| Nov 17, 2025 | 350.00 | 370.00 | 350.00 | 368.50 | 368.50 | 1.66% | 425,422 |
| Nov 14, 2025 | 359.00 | 363.00 | 351.50 | 362.50 | 362.50 | 1.12% | 591,213 |
| Nov 13, 2025 | 350.00 | 362.00 | 350.00 | 358.50 | 358.50 | 0.42% | 1,120,396 |
| Nov 12, 2025 | 373.00 | 373.00 | 357.00 | 357.00 | 357.00 | -1.65% | 791,363 |
| Nov 11, 2025 | 360.00 | 366.00 | 357.50 | 363.00 | 363.00 | 0.83% | 1,249,633 |
| Nov 10, 2025 | 364.00 | 364.00 | 351.00 | 360.00 | 360.00 | 2.71% | 878,980 |
| Nov 7, 2025 | 364.00 | 364.00 | 350.50 | 350.50 | 350.50 | -1.68% | 376,833 |
| Nov 6, 2025 | 356.50 | 364.00 | 356.50 | 356.50 | 356.50 | -1.25% | 445,890 |
| Nov 5, 2025 | 342.50 | 361.00 | 342.50 | 361.00 | 361.00 | 2.85% | 461,944 |
| Nov 4, 2025 | 356.50 | 358.00 | 347.00 | 351.00 | 351.00 | -2.09% | 373,087 |
| Nov 3, 2025 | 342.50 | 359.50 | 340.50 | 358.50 | 358.50 | 4.98% | 488,405 |
| Oct 31, 2025 | 344.00 | 347.50 | 338.00 | 341.50 | 341.50 | -0.29% | 708,442 |
| Oct 30, 2025 | 342.00 | 346.00 | 336.00 | 342.50 | 342.50 | -0.44% | 577,742 |
| Oct 29, 2025 | 332.50 | 348.00 | 332.50 | 344.00 | 344.00 | -1.01% | 349,925 |
| Oct 28, 2025 | 355.00 | 355.00 | 338.00 | 347.50 | 347.50 | - | 226,636 |
| Oct 27, 2025 | 349.00 | 354.00 | 342.50 | 347.50 | 347.50 | -1.14% | 349,100 |
| Oct 24, 2025 | 355.00 | 355.00 | 341.00 | 351.50 | 351.50 | 0.72% | 478,965 |
| Oct 23, 2025 | 327.00 | 352.00 | 314.50 | 349.00 | 349.00 | 6.08% | 843,779 |
| Oct 22, 2025 | 328.50 | 332.00 | 321.50 | 329.00 | 329.00 | 2.49% | 809,524 |
| Oct 21, 2025 | 330.50 | 330.50 | 314.00 | 321.00 | 321.00 | 1.74% | 265,273 |
| Oct 20, 2025 | 300.00 | 316.00 | 300.00 | 315.50 | 315.50 | 1.45% | 317,936 |
| Oct 17, 2025 | 336.50 | 336.50 | 306.33 | 311.00 | 311.00 | -3.86% | 504,808 |
| 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% | 311,223 |
| Oct 13, 2025 | 320.00 | 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% | 344,646 |
| Oct 9, 2025 | 325.00 | 340.50 | 325.00 | 334.00 | 334.00 | -0.74% | 399,725 |
| Oct 8, 2025 | 336.50 | 340.50 | 330.00 | 336.50 | 336.50 | - | 274,957 |
| Oct 7, 2025 | 336.00 | 341.00 | 333.00 | 336.50 | 336.50 | -0.59% | 211,557 |
| Oct 6, 2025 | 344.00 | 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% | 331,495 |
| Oct 2, 2025 | 348.00 | 349.50 | 342.32 | 343.00 | 343.00 | -1.72% | 255,432 |
| Oct 1, 2025 | 338.00 | 349.00 | 338.00 | 349.00 | 344.36 | 3.10% | 326,138 |
| Sep 30, 2025 | 335.50 | 344.00 | 335.50 | 338.50 | 334.00 | -0.29% | 387,275 |
| 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 |