Hunting PLC (LON:HTG)
London · Delayed Price · Currency is GBP · Price in GBX 505.10
-0.90 (-0.18%)
May 19, 2026, 11:57 AM GMT
Hunting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 507.00 | 510.00 | 498.50 | 499.50 | - | -1.28% | 9,784 |
| May 18, 2026 | 503.00 | 510.00 | 496.00 | 506.00 | 506.00 | 0.60% | 333,858 |
| May 15, 2026 | 521.00 | 523.00 | 501.00 | 503.00 | 503.00 | -1.76% | 255,001 |
| May 14, 2026 | 490.00 | 513.00 | 490.00 | 512.00 | 512.00 | 2.40% | 227,558 |
| May 13, 2026 | 480.00 | 505.00 | 480.00 | 500.00 | 500.00 | 1.83% | 335,425 |
| May 12, 2026 | 495.50 | 500.28 | 489.50 | 491.00 | 491.00 | -0.91% | 194,027 |
| May 11, 2026 | 500.00 | 500.00 | 480.00 | 495.50 | 495.50 | 1.85% | 252,048 |
| May 8, 2026 | 479.00 | 491.35 | 478.50 | 486.50 | 486.50 | 0.21% | 187,521 |
| May 7, 2026 | 515.00 | 515.00 | 483.50 | 485.50 | 485.50 | -2.90% | 338,368 |
| May 6, 2026 | 519.00 | 521.00 | 491.50 | 500.00 | 500.00 | -3.29% | 344,727 |
| May 5, 2026 | 501.00 | 517.00 | 501.00 | 517.00 | 517.00 | 1.37% | 500,623 |
| May 1, 2026 | 483.50 | 511.00 | 483.50 | 510.00 | 510.00 | 0.39% | 130,792 |
| Apr 30, 2026 | 479.00 | 512.00 | 479.00 | 508.00 | 508.00 | 1.91% | 412,008 |
| Apr 29, 2026 | 515.00 | 520.46 | 498.50 | 498.50 | 498.50 | -1.87% | 653,057 |
| Apr 28, 2026 | 500.00 | 508.00 | 497.67 | 508.00 | 508.00 | 2.11% | 366,506 |
| Apr 27, 2026 | 471.00 | 505.38 | 471.00 | 497.50 | 497.50 | 0.40% | 298,025 |
| Apr 24, 2026 | 519.00 | 519.00 | 486.50 | 495.50 | 495.50 | - | 321,337 |
| Apr 23, 2026 | 471.00 | 500.00 | 471.00 | 495.50 | 495.50 | 0.20% | 277,694 |
| Apr 22, 2026 | 484.00 | 502.00 | 473.50 | 494.50 | 494.50 | 2.59% | 943,757 |
| Apr 21, 2026 | 460.00 | 482.00 | 460.00 | 482.00 | 482.00 | 3.21% | 718,673 |
| Apr 20, 2026 | 466.00 | 485.50 | 458.50 | 467.00 | 467.00 | -1.06% | 1,150,179 |
| Apr 17, 2026 | 512.00 | 512.00 | 472.00 | 472.00 | 472.00 | -3.38% | 566,059 |
| Apr 16, 2026 | 460.00 | 489.50 | 460.00 | 488.50 | 488.50 | 1.77% | 481,089 |
| Apr 15, 2026 | 498.50 | 515.00 | 476.50 | 480.00 | 480.00 | -5.51% | 787,257 |
| Apr 14, 2026 | 508.00 | 510.00 | 498.50 | 508.00 | 508.00 | 0.40% | 238,293 |
| Apr 13, 2026 | 490.00 | 511.00 | 490.00 | 506.00 | 506.00 | 3.37% | 2,632,540 |
| Apr 10, 2026 | 513.00 | 513.00 | 486.50 | 489.50 | 489.50 | -0.81% | 437,440 |
| Apr 9, 2026 | 514.00 | 514.00 | 488.50 | 493.50 | 493.50 | -1.10% | 380,935 |
| Apr 8, 2026 | 519.00 | 519.00 | 478.50 | 499.00 | 493.98 | 2.46% | 722,583 |
| Apr 7, 2026 | 481.00 | 501.00 | 481.00 | 487.00 | 482.10 | -0.81% | 337,847 |
| Apr 2, 2026 | 483.50 | 493.00 | 480.50 | 491.00 | 486.06 | 1.34% | 179,775 |
| Apr 1, 2026 | 472.00 | 502.00 | 472.00 | 484.50 | 479.63 | -2.32% | 760,797 |
| Mar 31, 2026 | 470.00 | 500.25 | 470.00 | 496.00 | 491.01 | 1.74% | 442,972 |
| Mar 30, 2026 | 480.00 | 507.00 | 480.00 | 487.50 | 482.60 | -0.71% | 542,979 |
| Mar 27, 2026 | 490.00 | 502.00 | 480.00 | 491.00 | 486.06 | -1.70% | 313,211 |
| Mar 26, 2026 | 479.00 | 499.50 | 477.00 | 499.50 | 494.48 | 3.31% | 319,136 |
| Mar 25, 2026 | 489.00 | 489.50 | 476.29 | 483.50 | 478.64 | 0.73% | 321,377 |
| Mar 24, 2026 | 452.00 | 484.00 | 452.00 | 480.00 | 475.17 | 1.59% | 260,040 |
| Mar 23, 2026 | 455.00 | 483.50 | 455.00 | 472.50 | 467.75 | - | 346,456 |
| Mar 20, 2026 | 502.00 | 502.00 | 469.00 | 472.50 | 467.75 | -1.97% | 1,715,124 |
| Mar 19, 2026 | 456.00 | 484.50 | 456.00 | 482.00 | 477.15 | 0.73% | 391,295 |
| Mar 18, 2026 | 485.00 | 499.00 | 475.00 | 478.50 | 473.69 | -0.10% | 216,013 |
| Mar 17, 2026 | 483.50 | 488.00 | 474.00 | 479.00 | 474.18 | -0.42% | 532,723 |
| Mar 16, 2026 | 462.50 | 487.50 | 462.50 | 481.00 | 476.16 | 0.21% | 486,174 |
| Mar 13, 2026 | 485.00 | 507.00 | 478.58 | 480.00 | 475.17 | -3.61% | 491,785 |
| Mar 12, 2026 | 502.00 | 513.00 | 495.00 | 498.00 | 492.99 | -2.35% | 690,206 |
| Mar 11, 2026 | 499.50 | 530.00 | 499.50 | 510.00 | 504.87 | -1.92% | 555,974 |
| Mar 10, 2026 | 497.50 | 526.00 | 495.50 | 520.00 | 514.77 | 3.38% | 4,426,335 |
| Mar 9, 2026 | 500.00 | 508.00 | 493.50 | 503.00 | 497.94 | -1.18% | 1,025,677 |
| Mar 6, 2026 | 490.00 | 522.00 | 488.35 | 509.00 | 503.88 | 2.83% | 1,489,603 |