Hunting PLC (LON:HTG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 374.00
-4.00 (-1.06%)
Nov 4, 2026, 4:35 PM GMT
Hunting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 378.00 | 387.00 | 373.00 | 374.00 | 374.00 | -1.06% | 415,478 |
| Nov 3, 2026 | 382.50 | 382.50 | 365.00 | 378.00 | 378.00 | 0.67% | 537,959 |
| Nov 2, 2026 | 377.50 | 379.50 | 369.00 | 375.50 | 375.50 | -0.53% | 265,788 |
| Oct 30, 2026 | 399.00 | 399.00 | 372.00 | 377.50 | 377.50 | -2.20% | 470,746 |
| Oct 29, 2026 | 398.00 | 398.00 | 379.50 | 386.00 | 386.00 | 0.26% | 449,146 |
| Oct 28, 2026 | 365.00 | 391.58 | 344.00 | 385.00 | 385.00 | -9.52% | 1,657,407 |
| Oct 27, 2026 | 410.00 | 429.00 | 407.50 | 425.50 | 425.50 | 2.78% | 232,897 |
| Oct 26, 2026 | 402.50 | 414.00 | 387.50 | 414.00 | 414.00 | 2.48% | 215,244 |
| Oct 23, 2026 | 400.50 | 405.00 | 387.00 | 404.00 | 404.00 | 3.72% | 355,206 |
| Oct 22, 2026 | 395.00 | 412.00 | 387.00 | 389.50 | 389.50 | -4.88% | 198,181 |
| Oct 21, 2026 | 386.50 | 414.50 | 386.50 | 409.50 | 409.50 | 0.86% | 364,027 |
| Oct 20, 2026 | 394.00 | 415.00 | 394.00 | 406.00 | 406.00 | -0.49% | 236,649 |
| Oct 19, 2026 | 401.00 | 415.50 | 401.00 | 408.00 | 408.00 | -0.61% | 231,616 |
| Oct 16, 2026 | 402.00 | 415.00 | 399.50 | 410.50 | 410.50 | 2.63% | 221,474 |
| Oct 15, 2026 | 415.00 | 415.00 | 387.50 | 400.00 | 400.00 | -1.60% | 409,206 |
| Oct 14, 2026 | 403.00 | 415.00 | 403.00 | 406.50 | 406.50 | 0.74% | 291,472 |
| Oct 13, 2026 | 408.50 | 415.50 | 393.00 | 403.50 | 403.50 | -1.47% | 744,609 |
| Oct 12, 2026 | 398.00 | 414.50 | 388.50 | 409.50 | 409.50 | 3.41% | 376,831 |
| Oct 9, 2026 | 396.50 | 396.50 | 382.00 | 396.00 | 396.00 | 2.99% | 419,404 |
| Oct 8, 2026 | 374.00 | 385.30 | 372.50 | 384.50 | 384.50 | 1.85% | 509,659 |
| Oct 7, 2026 | 378.50 | 389.00 | 377.50 | 377.50 | 377.50 | -2.33% | 269,625 |
| Oct 6, 2026 | 385.50 | 410.00 | 382.50 | 386.50 | 386.50 | -2.03% | 923,809 |
| Oct 5, 2026 | 384.00 | 398.00 | 381.00 | 394.50 | 394.50 | 3.00% | 117,999 |
| Oct 2, 2026 | 385.00 | 391.50 | 381.00 | 383.00 | 383.00 | -1.67% | 221,846 |
| Oct 1, 2026 | 386.50 | 389.50 | 379.00 | 389.50 | 389.50 | -0.57% | 370,213 |
| Sep 30, 2026 | 393.50 | 398.00 | 387.00 | 397.00 | 391.72 | 1.15% | 421,784 |
| Sep 29, 2026 | 413.00 | 413.00 | 387.00 | 392.50 | 387.28 | -0.63% | 378,998 |
| Sep 28, 2026 | 394.50 | 400.00 | 387.50 | 395.00 | 389.75 | 1.28% | 868,840 |
| Sep 25, 2026 | 408.00 | 408.00 | 384.00 | 390.00 | 384.81 | -0.89% | 140,742 |
| Sep 24, 2026 | 391.50 | 399.50 | 391.50 | 393.50 | 388.27 | 0.51% | 381,027 |
| Sep 23, 2026 | 377.50 | 393.00 | 377.50 | 391.50 | 386.29 | 2.35% | 156,923 |
| Sep 22, 2026 | 389.00 | 390.00 | 378.50 | 382.50 | 377.41 | -1.42% | 288,942 |
| Sep 21, 2026 | 399.00 | 412.00 | 385.00 | 388.00 | 382.84 | -1.52% | 175,586 |
| Sep 18, 2026 | 395.50 | 409.50 | 389.50 | 394.00 | 388.76 | -0.13% | 559,969 |
| Sep 17, 2026 | 407.00 | 407.00 | 385.50 | 394.50 | 389.25 | -1.13% | 255,429 |
| Sep 16, 2026 | 382.50 | 406.50 | 382.50 | 399.00 | 393.69 | 0.50% | 280,067 |
| Sep 15, 2026 | 400.00 | 400.00 | 388.00 | 397.00 | 391.72 | 2.19% | 168,907 |
| Sep 14, 2026 | 390.00 | 405.50 | 384.50 | 388.50 | 383.33 | -2.88% | 227,483 |
| Sep 11, 2026 | 413.00 | 413.00 | 392.50 | 400.00 | 394.68 | 0.88% | 181,657 |
| Sep 10, 2026 | 390.00 | 407.50 | 390.00 | 396.50 | 391.23 | -2.34% | 182,706 |
| Sep 9, 2026 | 405.00 | 408.00 | 401.00 | 406.00 | 400.60 | - | 202,368 |
| Sep 8, 2026 | 390.00 | 414.00 | 390.00 | 406.00 | 400.60 | -0.73% | 499,241 |
| Sep 7, 2026 | 410.50 | 412.50 | 402.00 | 409.00 | 403.56 | 2.12% | 267,666 |
| Sep 4, 2026 | 417.00 | 417.00 | 396.00 | 400.50 | 395.17 | 0.13% | 538,394 |
| Sep 3, 2026 | 407.00 | 417.50 | 396.50 | 400.00 | 394.68 | -1.36% | 354,382 |
| Sep 2, 2026 | 425.00 | 425.00 | 405.50 | 405.50 | 400.11 | -2.41% | 392,273 |
| Sep 1, 2026 | 402.50 | 424.00 | 402.50 | 415.50 | 409.97 | 1.71% | 632,318 |
| Aug 28, 2026 | 413.50 | 421.50 | 407.00 | 408.50 | 403.07 | -1.09% | 710,067 |
| Aug 27, 2026 | 395.00 | 419.50 | 395.00 | 413.00 | 407.51 | 3.25% | 815,727 |
| Aug 26, 2026 | 395.50 | 403.50 | 388.00 | 400.00 | 394.68 | 1.52% | 660,346 |