THG Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	35.80	38.63	35.68	36.32	-	4.73%	7,887,775
Feb 23, 2026	34.50	35.46	34.38	34.68	34.68	-1.42%	3,570,052
Feb 20, 2026	35.90	35.90	34.90	35.18	35.18	-0.23%	1,860,941
Feb 19, 2026	36.28	36.28	34.98	35.26	35.26	-1.01%	4,486,611
Feb 18, 2026	35.90	36.24	34.76	35.62	35.62	-0.39%	1,737,196
Feb 17, 2026	35.84	35.84	34.50	35.76	35.76	2.11%	1,993,247
Feb 16, 2026	35.76	35.80	34.58	35.02	35.02	-0.06%	4,817,879
Feb 13, 2026	35.24	35.78	34.76	35.04	35.04	-0.17%	1,792,514
Feb 12, 2026	35.60	36.62	35.00	35.10	35.10	-1.07%	2,023,367
Feb 11, 2026	35.62	36.90	35.28	35.48	35.48	-2.79%	2,934,274
Feb 10, 2026	35.46	36.72	35.46	36.50	36.50	1.78%	3,837,287
Feb 9, 2026	36.00	36.72	35.64	35.86	35.86	-2.61%	2,899,856
Feb 6, 2026	35.42	36.82	35.16	36.82	36.82	1.54%	4,704,481
Feb 5, 2026	36.88	37.22	35.50	36.26	36.26	-2.53%	3,854,741
Feb 4, 2026	36.20	38.04	36.20	37.20	37.20	2.14%	4,404,933
Feb 3, 2026	36.50	37.64	36.24	36.42	36.42	-2.88%	2,032,366
Feb 2, 2026	37.20	37.75	36.40	37.50	37.50	0.81%	4,132,029
Jan 30, 2026	38.56	39.46	37.14	37.20	37.20	-3.98%	7,591,843
Jan 29, 2026	39.50	40.42	38.56	38.74	38.74	-2.42%	3,655,348
Jan 28, 2026	40.40	41.84	39.70	39.70	39.70	-2.93%	2,913,588
Jan 27, 2026	40.90	41.22	40.44	40.90	40.90	-0.29%	2,863,454
Jan 26, 2026	42.72	42.72	40.74	41.02	41.02	-0.82%	3,536,152
Jan 23, 2026	41.78	42.26	41.26	41.36	41.36	-1.66%	1,430,446
Jan 22, 2026	41.90	42.58	41.70	42.06	42.06	0.91%	1,241,762
Jan 21, 2026	41.58	42.08	40.30	41.68	41.68	2.26%	2,550,999
Jan 20, 2026	42.00	42.28	39.60	40.76	40.76	-2.25%	5,247,595
Jan 19, 2026	42.68	43.30	41.30	41.70	41.70	-2.66%	4,104,218
Jan 16, 2026	44.74	44.76	42.57	42.84	42.84	-0.79%	25,661,910
Jan 15, 2026	43.80	45.60	43.18	43.18	43.18	-1.86%	5,791,197
Jan 14, 2026	44.10	44.30	40.84	44.00	44.00	0.82%	13,591,695
Jan 13, 2026	48.56	52.55	43.64	43.64	43.64	-8.93%	24,329,653
Jan 12, 2026	47.20	47.98	46.50	47.92	47.92	1.27%	2,192,574
Jan 9, 2026	46.30	47.96	46.30	47.32	47.32	-0.21%	1,194,798
Jan 8, 2026	48.00	48.00	46.34	47.42	47.42	0.21%	1,728,762
Jan 7, 2026	47.38	48.00	46.20	47.32	47.32	1.50%	4,537,718
Jan 6, 2026	46.00	47.00	45.62	46.62	46.62	1.39%	2,204,355
Jan 5, 2026	47.04	48.00	44.58	45.98	45.98	-0.56%	2,475,243
Jan 2, 2026	45.76	47.30	45.76	46.24	46.24	1.09%	1,216,358
Dec 31, 2025	45.60	46.98	45.60	45.74	45.74	-1.29%	1,059,563
Dec 30, 2025	46.24	46.84	45.18	46.34	46.34	2.70%	3,144,780
Dec 29, 2025	44.52	45.86	43.12	45.12	45.12	2.64%	2,058,742
Dec 24, 2025	44.46	44.60	43.50	43.96	43.96	-0.09%	436,911
Dec 23, 2025	44.00	44.60	43.02	44.00	44.00	1.34%	1,504,533
Dec 22, 2025	42.68	43.70	42.68	43.42	43.42	-0.41%	1,316,794
Dec 19, 2025	43.40	45.08	43.12	43.60	43.60	-1.31%	3,607,025
Dec 18, 2025	45.42	45.90	43.52	44.18	44.18	-0.81%	2,217,357
Dec 17, 2025	43.48	45.28	43.48	44.54	44.54	-	2,570,066
Dec 16, 2025	44.50	45.46	44.00	44.54	44.54	-1.72%	1,839,888
Dec 15, 2025	44.80	46.98	44.80	45.32	45.32	-0.53%	1,854,639
Dec 12, 2025	43.84	46.00	43.84	45.56	45.56	1.83%	1,737,411