Hunting PLC (LON:HTG)
London · Delayed Price · Currency is GBP · Price in GBX 446.00
+1.00 (0.22%)
Jun 30, 2026, 9:53 AM GMT
Hunting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 256,275 |
| 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 | 477.42 | 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 | 492.75 | 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% | 298,135 |
| 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 |
| Jun 2, 2026 | 442.00 | 476.00 | 442.00 | 467.50 | 467.50 | 0.86% | 344,319 |
| Jun 1, 2026 | 463.00 | 481.00 | 450.00 | 463.50 | 463.50 | -0.43% | 373,551 |
| May 29, 2026 | 483.00 | 483.00 | 465.50 | 465.50 | 465.50 | -1.90% | 504,316 |
| May 28, 2026 | 489.00 | 489.00 | 469.50 | 474.50 | 474.50 | -0.73% | 177,402 |
| May 27, 2026 | 496.50 | 496.50 | 469.00 | 478.00 | 478.00 | -3.43% | 396,532 |
| May 26, 2026 | 484.50 | 503.00 | 481.68 | 495.00 | 495.00 | 2.17% | 449,700 |
| May 22, 2026 | 513.00 | 513.00 | 483.00 | 484.50 | 484.50 | -2.71% | 353,010 |
| May 21, 2026 | 494.00 | 502.00 | 492.50 | 498.00 | 498.00 | 0.61% | 208,510 |
| May 20, 2026 | 501.00 | 509.00 | 494.50 | 495.00 | 495.00 | -1.98% | 224,450 |
| May 19, 2026 | 507.00 | 509.00 | 498.00 | 505.00 | 505.00 | -0.20% | 196,426 |
| 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 |