Hunting PLC (LON:HTG)
London · Delayed Price · Currency is GBP · Price in GBX 474.50
+23.00 (5.09%)
Aug 11, 2026, 4:35 PM GMT
Hunting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 473.50 | 476.50 | 454.25 | 474.50 | 474.50 | 5.09% | 292,976 |
| Aug 10, 2026 | 463.50 | 463.50 | 443.00 | 451.50 | 451.50 | 1.92% | 180,535 |
| Aug 7, 2026 | 468.50 | 468.50 | 436.55 | 443.00 | 443.00 | -0.89% | 212,895 |
| Aug 6, 2026 | 447.50 | 462.50 | 439.50 | 447.00 | 447.00 | 0.68% | 319,855 |
| Aug 5, 2026 | 450.00 | 459.50 | 441.50 | 444.00 | 444.00 | -1.00% | 292,856 |
| Aug 4, 2026 | 466.00 | 466.00 | 443.00 | 448.50 | 448.50 | 0.22% | 151,851 |
| Aug 3, 2026 | 464.00 | 464.00 | 435.50 | 447.50 | 447.50 | 0.90% | 224,793 |
| Jul 31, 2026 | 430.00 | 450.00 | 430.00 | 443.50 | 443.50 | 0.80% | 211,117 |
| Jul 30, 2026 | 431.50 | 446.00 | 425.48 | 440.00 | 440.00 | 2.09% | 260,915 |
| Jul 29, 2026 | 445.00 | 462.50 | 426.50 | 431.00 | 431.00 | -3.79% | 988,068 |
| Jul 28, 2026 | 446.50 | 464.50 | 444.30 | 448.00 | 448.00 | -4.68% | 500,677 |
| Jul 27, 2026 | 484.00 | 484.00 | 461.70 | 470.00 | 470.00 | -1.36% | 630,817 |
| Jul 24, 2026 | 472.50 | 483.00 | 459.50 | 476.50 | 476.50 | 0.21% | 169,069 |
| Jul 23, 2026 | 468.00 | 482.00 | 468.00 | 475.50 | 475.50 | 0.42% | 147,417 |
| Jul 22, 2026 | 470.00 | 475.00 | 453.00 | 473.50 | 473.50 | 2.16% | 179,514 |
| Jul 21, 2026 | 477.00 | 477.00 | 456.50 | 463.50 | 463.50 | 0.87% | 145,887 |
| Jul 20, 2026 | 475.00 | 475.00 | 434.00 | 459.50 | 459.50 | 1.43% | 185,991 |
| Jul 17, 2026 | 452.00 | 459.00 | 450.00 | 453.00 | 453.00 | -0.98% | 152,530 |
| Jul 16, 2026 | 456.00 | 461.50 | 452.50 | 457.50 | 457.50 | -0.33% | 272,026 |
| Jul 15, 2026 | 472.50 | 475.00 | 452.00 | 459.00 | 459.00 | 2.00% | 327,623 |
| Jul 14, 2026 | 455.50 | 467.00 | 447.50 | 450.00 | 450.00 | -0.22% | 236,691 |
| Jul 13, 2026 | 457.00 | 457.50 | 435.50 | 451.00 | 451.00 | 2.50% | 274,709 |
| Jul 10, 2026 | 432.00 | 440.00 | 430.00 | 440.00 | 440.00 | 2.21% | 188,311 |
| Jul 9, 2026 | 435.00 | 441.00 | 426.00 | 430.50 | 430.50 | -1.26% | 298,656 |
| Jul 8, 2026 | 428.00 | 436.00 | 422.00 | 436.00 | 436.00 | 3.56% | 482,652 |
| Jul 7, 2026 | 445.50 | 445.50 | 421.00 | 421.00 | 421.00 | -1.52% | 194,735 |
| Jul 6, 2026 | 440.50 | 448.50 | 415.50 | 427.50 | 427.50 | -2.84% | 223,366 |
| Jul 3, 2026 | 457.00 | 457.00 | 429.00 | 440.00 | 440.00 | 1.03% | 148,835 |
| Jul 2, 2026 | 456.00 | 463.00 | 433.50 | 435.50 | 435.50 | -2.13% | 229,936 |
| Jul 1, 2026 | 462.50 | 462.50 | 434.50 | 445.00 | 445.00 | 0.45% | 314,269 |
| Jun 30, 2026 | 425.50 | 450.00 | 425.50 | 443.00 | 443.00 | -0.45% | 245,996 |
| Jun 29, 2026 | 470.00 | 470.00 | 445.00 | 445.00 | 445.00 | -1.11% | 178,453 |
| Jun 26, 2026 | 483.50 | 483.50 | 447.00 | 450.00 | 450.00 | -2.28% | 210,648 |
| Jun 25, 2026 | 459.00 | 472.00 | 456.00 | 460.50 | 460.50 | -0.32% | 214,217 |
| Jun 24, 2026 | 478.00 | 485.50 | 453.50 | 462.00 | 462.00 | -3.25% | 257,273 |
| Jun 23, 2026 | 486.00 | 486.00 | 468.00 | 477.50 | 477.50 | 0.74% | 154,104 |
| Jun 22, 2026 | 496.00 | 496.00 | 468.00 | 474.00 | 474.00 | 1.83% | 192,585 |
| Jun 19, 2026 | 477.00 | 487.00 | 465.50 | 465.50 | 465.50 | -2.10% | 674,789 |
| Jun 18, 2026 | 493.50 | 500.00 | 466.50 | 475.50 | 475.50 | -3.94% | 919,571 |
| Jun 17, 2026 | 485.50 | 497.50 | 477.40 | 495.00 | 495.00 | 1.96% | 459,577 |
| Jun 16, 2026 | 484.00 | 493.50 | 468.50 | 485.50 | 485.50 | 0.31% | 492,723 |
| Jun 15, 2026 | 489.50 | 492.80 | 476.00 | 484.00 | 484.00 | -1.12% | 404,295 |
| Jun 12, 2026 | 477.00 | 491.00 | 470.50 | 489.50 | 489.50 | 2.73% | 298,136 |
| Jun 11, 2026 | 456.00 | 477.00 | 456.00 | 476.50 | 476.50 | 1.28% | 230,731 |
| Jun 10, 2026 | 456.00 | 470.50 | 456.00 | 470.50 | 470.50 | 1.51% | 152,481 |
| Jun 9, 2026 | 457.00 | 482.00 | 457.00 | 463.50 | 463.50 | -2.83% | 230,611 |
| Jun 8, 2026 | 483.00 | 485.50 | 471.50 | 477.00 | 477.00 | 0.95% | 268,907 |
| Jun 5, 2026 | 450.00 | 478.00 | 450.00 | 472.50 | 472.50 | 1.39% | 323,944 |
| Jun 4, 2026 | 458.00 | 469.00 | 455.50 | 466.00 | 466.00 | 1.08% | 287,602 |
| Jun 3, 2026 | 444.50 | 480.00 | 444.50 | 461.00 | 461.00 | -1.39% | 376,238 |