Hunting PLC (LON:HTG)
London · Delayed Price · Currency is GBP · Price in GBX 403.00
-3.50 (-0.86%)
Oct 15, 2026, 2:10 PM GMT
Hunting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 403.00 | 404.50 | 387.50 | 403.00 | 403.00 | -0.86% | 151,070 |
| Oct 14, 2026 | 403.00 | 414.50 | 403.00 | 406.50 | 406.50 | 0.74% | 291,471 |
| Oct 13, 2026 | 408.50 | 415.50 | 403.00 | 403.50 | 403.50 | -1.47% | 669,608 |
| Oct 12, 2026 | 398.00 | 413.00 | 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% | 404,317 |
| Oct 8, 2026 | 374.00 | 385.28 | 372.50 | 384.50 | 384.50 | 1.85% | 509,659 |
| Oct 7, 2026 | 378.50 | 387.50 | 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 | 389.00 | 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 | 391.73 | 1.15% | 421,784 |
| Sep 29, 2026 | 413.00 | 413.00 | 387.00 | 392.50 | 387.29 | -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 | 384.82 | -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 | 386.30 | 2.35% | 156,923 |
| Sep 22, 2026 | 389.00 | 390.00 | 378.50 | 382.50 | 377.42 | -1.42% | 288,942 |
| Sep 21, 2026 | 399.00 | 412.00 | 385.00 | 388.00 | 382.85 | -1.52% | 175,586 |
| Sep 18, 2026 | 395.50 | 409.50 | 389.50 | 394.00 | 388.77 | -0.13% | 559,969 |
| Sep 17, 2026 | 407.00 | 407.00 | 385.50 | 394.50 | 389.26 | -1.13% | 255,429 |
| Sep 16, 2026 | 382.50 | 406.50 | 382.50 | 399.00 | 393.70 | 0.50% | 280,067 |
| Sep 15, 2026 | 400.00 | 400.00 | 388.00 | 397.00 | 391.73 | 2.19% | 168,907 |
| Sep 14, 2026 | 390.00 | 405.50 | 384.50 | 388.50 | 383.34 | -2.87% | 227,483 |
| Sep 11, 2026 | 413.00 | 413.00 | 392.50 | 400.00 | 394.69 | 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 | 400.61 | - | 202,368 |
| Sep 8, 2026 | 390.00 | 414.00 | 390.00 | 406.00 | 400.61 | -0.73% | 499,241 |
| Sep 7, 2026 | 410.50 | 412.50 | 402.00 | 409.00 | 403.57 | 2.12% | 267,666 |
| Sep 4, 2026 | 417.00 | 417.00 | 396.00 | 400.50 | 395.18 | 0.13% | 538,394 |
| Sep 3, 2026 | 407.00 | 417.50 | 396.50 | 400.00 | 394.69 | -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 | 409.98 | 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 | 387.98 | 400.00 | 394.69 | 1.52% | 660,346 |
| Aug 25, 2026 | 394.50 | 402.77 | 390.00 | 394.00 | 388.77 | 0.13% | 507,177 |
| Aug 24, 2026 | 400.00 | 415.50 | 389.00 | 393.50 | 388.27 | -2.84% | 872,408 |
| Aug 21, 2026 | 426.50 | 426.50 | 380.00 | 405.00 | 399.62 | -14.47% | 2,385,506 |
| Aug 20, 2026 | 450.50 | 477.50 | 450.50 | 473.50 | 467.21 | 0.42% | 256,741 |
| Aug 19, 2026 | 489.50 | 496.00 | 470.50 | 471.50 | 465.24 | -3.28% | 291,340 |
| Aug 18, 2026 | 479.00 | 499.50 | 470.50 | 487.50 | 481.03 | -0.71% | 257,836 |
| Aug 17, 2026 | 490.00 | 496.00 | 471.50 | 491.00 | 484.48 | 0.61% | 159,249 |
| Aug 14, 2026 | 487.00 | 489.00 | 466.50 | 488.00 | 481.52 | 1.24% | 210,995 |
| Aug 13, 2026 | 483.00 | 487.50 | 473.20 | 482.00 | 475.60 | 0.84% | 169,904 |
| Aug 12, 2026 | 483.00 | 483.00 | 474.95 | 478.00 | 471.65 | 0.74% | 212,298 |
| Aug 11, 2026 | 473.50 | 476.50 | 454.25 | 474.50 | 468.20 | 5.09% | 292,976 |
| Aug 10, 2026 | 463.50 | 463.50 | 443.00 | 451.50 | 445.50 | 1.92% | 180,536 |
| Aug 7, 2026 | 468.50 | 468.50 | 436.55 | 443.00 | 437.12 | -0.89% | 212,895 |
| Aug 6, 2026 | 447.50 | 462.50 | 439.50 | 447.00 | 441.06 | 0.68% | 319,855 |