Hunting PLC (LON:HTG)
London · Delayed Price · Currency is GBP · Price in GBX 499.00
+12.00 (2.46%)
Apr 8, 2026, 4:47 PM GMT
Hunting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 519.00 | 519.00 | 480.50 | 499.00 | 493.94 | 2.46% | 722,580 |
| Apr 7, 2026 | 481.00 | 501.00 | 481.00 | 487.00 | 482.06 | -0.81% | 337,847 |
| Apr 2, 2026 | 483.50 | 493.00 | 480.50 | 491.00 | 486.02 | 1.34% | 179,775 |
| Apr 1, 2026 | 472.00 | 502.00 | 472.00 | 484.50 | 479.59 | -2.32% | 760,797 |
| Mar 31, 2026 | 470.00 | 500.25 | 470.00 | 496.00 | 490.97 | 1.74% | 442,972 |
| Mar 30, 2026 | 480.00 | 507.00 | 480.00 | 487.50 | 482.56 | -0.71% | 542,979 |
| Mar 27, 2026 | 490.00 | 502.00 | 480.00 | 491.00 | 486.02 | -1.70% | 313,211 |
| Mar 26, 2026 | 479.00 | 499.50 | 477.00 | 499.50 | 494.43 | 3.31% | 319,136 |
| Mar 25, 2026 | 489.00 | 489.50 | 476.29 | 483.50 | 478.60 | 0.73% | 321,377 |
| Mar 24, 2026 | 452.00 | 484.00 | 452.00 | 480.00 | 475.13 | 1.59% | 260,040 |
| Mar 23, 2026 | 455.00 | 483.50 | 455.00 | 472.50 | 467.71 | - | 346,456 |
| Mar 20, 2026 | 502.00 | 502.00 | 469.00 | 472.50 | 467.71 | -1.97% | 1,715,124 |
| Mar 19, 2026 | 456.00 | 484.50 | 456.00 | 482.00 | 477.11 | 0.73% | 391,295 |
| Mar 18, 2026 | 485.00 | 499.00 | 475.00 | 478.50 | 473.65 | -0.10% | 216,013 |
| Mar 17, 2026 | 483.50 | 488.00 | 474.00 | 479.00 | 474.14 | -0.42% | 532,723 |
| Mar 16, 2026 | 462.50 | 487.50 | 462.50 | 481.00 | 476.12 | 0.21% | 486,174 |
| Mar 13, 2026 | 485.00 | 507.00 | 478.58 | 480.00 | 475.13 | -3.61% | 491,785 |
| Mar 12, 2026 | 502.00 | 513.00 | 495.00 | 498.00 | 492.95 | -2.35% | 690,206 |
| Mar 11, 2026 | 499.50 | 530.00 | 499.50 | 510.00 | 504.83 | -1.92% | 555,974 |
| Mar 10, 2026 | 497.50 | 526.00 | 495.50 | 520.00 | 514.73 | 3.38% | 4,426,335 |
| Mar 9, 2026 | 500.00 | 508.00 | 493.50 | 503.00 | 497.90 | -1.18% | 1,025,677 |
| Mar 6, 2026 | 490.00 | 522.00 | 488.35 | 509.00 | 503.84 | 2.83% | 1,489,603 |
| Mar 5, 2026 | 515.00 | 553.00 | 495.00 | 495.00 | 489.98 | -3.13% | 1,139,835 |
| Mar 4, 2026 | 533.00 | 533.00 | 502.00 | 511.00 | 505.82 | 0.59% | 797,664 |
| Mar 3, 2026 | 504.00 | 527.00 | 499.50 | 508.00 | 502.85 | -3.42% | 819,687 |
| Mar 2, 2026 | 518.00 | 537.59 | 509.68 | 526.00 | 520.67 | 1.35% | 554,422 |
| Feb 27, 2026 | 499.00 | 532.00 | 499.00 | 519.00 | 513.74 | -1.14% | 927,839 |
| Feb 26, 2026 | 533.00 | 534.00 | 515.00 | 525.00 | 519.68 | -1.13% | 390,671 |
| Feb 25, 2026 | 529.00 | 538.00 | 518.00 | 531.00 | 525.61 | 2.51% | 347,125 |
| Feb 24, 2026 | 512.00 | 521.00 | 511.00 | 518.00 | 512.75 | 0.97% | 359,204 |
| Feb 23, 2026 | 535.00 | 535.00 | 507.00 | 513.00 | 507.80 | -0.39% | 292,816 |
| Feb 20, 2026 | 552.00 | 552.00 | 515.00 | 515.00 | 509.78 | -2.09% | 524,291 |
| Feb 19, 2026 | 515.00 | 531.00 | 514.00 | 526.00 | 520.67 | 2.73% | 766,797 |
| Feb 18, 2026 | 510.00 | 519.00 | 510.00 | 512.00 | 506.81 | 0.59% | 840,069 |
| Feb 17, 2026 | 528.00 | 528.00 | 497.50 | 509.00 | 503.84 | 1.19% | 391,649 |
| Feb 16, 2026 | 492.00 | 514.00 | 485.00 | 503.00 | 497.90 | 4.68% | 791,504 |
| Feb 13, 2026 | 455.50 | 484.50 | 453.50 | 480.50 | 475.63 | 1.05% | 356,456 |
| Feb 12, 2026 | 485.00 | 490.00 | 475.50 | 475.50 | 470.68 | -1.65% | 485,750 |
| Feb 11, 2026 | 452.00 | 485.00 | 452.00 | 483.50 | 478.60 | 1.68% | 809,911 |
| Feb 10, 2026 | 471.00 | 481.50 | 467.50 | 475.50 | 470.68 | -0.52% | 492,893 |
| Feb 9, 2026 | 445.00 | 478.00 | 445.00 | 478.00 | 473.15 | 2.58% | 293,051 |
| Feb 6, 2026 | 460.50 | 471.50 | 460.50 | 466.00 | 461.27 | 0.22% | 302,690 |
| Feb 5, 2026 | 469.00 | 472.50 | 459.50 | 465.00 | 460.28 | -0.75% | 298,348 |
| Feb 4, 2026 | 438.50 | 482.00 | 438.50 | 468.50 | 463.75 | 2.29% | 1,184,928 |
| Feb 3, 2026 | 466.00 | 466.00 | 446.03 | 458.00 | 453.36 | 3.15% | 508,940 |
| Feb 2, 2026 | 431.00 | 449.50 | 428.00 | 444.00 | 439.50 | 0.45% | 743,879 |
| Jan 30, 2026 | 430.50 | 453.00 | 430.50 | 442.00 | 437.52 | -2.43% | 398,950 |
| Jan 29, 2026 | 443.50 | 463.00 | 439.50 | 453.00 | 448.41 | 2.84% | 691,960 |
| Jan 28, 2026 | 420.50 | 449.50 | 420.50 | 440.50 | 436.03 | 0.23% | 829,074 |
| Jan 27, 2026 | 442.00 | 448.00 | 437.50 | 439.50 | 435.04 | -0.11% | 454,837 |