Hunting PLC (LON:HTG)
London · Delayed Price · Currency is GBP · Price in GBX 412.00
-3.50 (-0.84%)
Sep 2, 2026, 10:46 AM GMT
Hunting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 402.50 | 422.00 | 402.50 | 415.50 | 415.50 | 1.71% | 632,002 |
| Aug 28, 2026 | 413.50 | 421.50 | 407.00 | 408.50 | 408.50 | -1.09% | 710,067 |
| Aug 27, 2026 | 395.00 | 419.50 | 395.00 | 413.00 | 413.00 | 3.25% | 815,727 |
| Aug 26, 2026 | 395.50 | 403.50 | 388.00 | 400.00 | 400.00 | 1.52% | 660,346 |
| Aug 25, 2026 | 394.50 | 402.80 | 390.00 | 394.00 | 394.00 | 0.13% | 507,177 |
| Aug 24, 2026 | 400.00 | 415.50 | 389.00 | 393.50 | 393.50 | -2.84% | 872,408 |
| Aug 21, 2026 | 426.50 | 426.50 | 380.00 | 405.00 | 405.00 | -14.47% | 2,385,506 |
| Aug 20, 2026 | 450.50 | 477.50 | 450.50 | 473.50 | 473.50 | 0.42% | 256,741 |
| Aug 19, 2026 | 489.50 | 496.00 | 470.50 | 471.50 | 471.50 | -3.28% | 291,340 |
| Aug 18, 2026 | 479.00 | 499.50 | 470.50 | 487.50 | 487.50 | -0.71% | 257,836 |
| Aug 17, 2026 | 490.00 | 496.00 | 471.50 | 491.00 | 491.00 | 0.61% | 159,249 |
| Aug 14, 2026 | 487.00 | 489.00 | 466.50 | 488.00 | 488.00 | 1.24% | 210,995 |
| Aug 13, 2026 | 483.00 | 487.50 | 473.20 | 482.00 | 482.00 | 0.84% | 169,904 |
| Aug 12, 2026 | 483.00 | 483.00 | 475.00 | 478.00 | 478.00 | 0.74% | 212,298 |
| Aug 11, 2026 | 473.50 | 476.50 | 454.30 | 474.50 | 474.50 | 5.09% | 292,976 |
| Aug 10, 2026 | 463.50 | 463.50 | 443.00 | 451.50 | 451.50 | 1.92% | 180,536 |
| Aug 7, 2026 | 468.50 | 468.50 | 436.60 | 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 | 469.50 | 441.50 | 444.00 | 444.00 | -1.00% | 292,857 |
| 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 | 425.50 | 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 |