Hunting PLC (LON:HTG)
London · Delayed Price · Currency is GBP · Price in GBX 355.50
-10.50 (-2.87%)
Dec 19, 2025, 3:39 PM BST
Hunting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 381.50 | 381.50 | 358.00 | 358.50 | - | -2.05% | 70,522 |
| 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 |
| Dec 10, 2025 | 400.00 | 400.00 | 389.50 | 390.00 | 390.00 | 0.26% | 355,605 |
| Dec 9, 2025 | 373.50 | 396.50 | 373.50 | 389.00 | 389.00 | -1.02% | 609,881 |
| Dec 8, 2025 | 390.50 | 397.50 | 390.00 | 393.00 | 393.00 | 0.13% | 325,647 |
| Dec 5, 2025 | 400.00 | 400.00 | 392.50 | 392.50 | 392.50 | -0.88% | 257,759 |
| Dec 4, 2025 | 396.00 | 396.00 | 386.00 | 396.00 | 396.00 | 2.59% | 367,425 |
| Dec 3, 2025 | 363.00 | 388.50 | 350.50 | 386.00 | 386.00 | 5.90% | 986,435 |
| Dec 2, 2025 | 374.50 | 375.00 | 362.50 | 364.50 | 364.50 | -2.67% | 492,745 |
| Dec 1, 2025 | 366.00 | 386.50 | 366.00 | 374.50 | 374.50 | 1.08% | 526,905 |
| 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 |