THG Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	30.52	31.18	30.10	30.10	30.10	-2.71%	1,785,515
Aug 26, 2025	30.85	31.78	30.40	30.94	30.94	-0.90%	2,814,303
Aug 22, 2025	30.00	31.78	29.72	31.22	31.22	4.98%	2,375,893
Aug 21, 2025	29.80	30.18	29.16	29.74	29.74	-0.07%	3,350,927
Aug 20, 2025	29.74	30.52	29.50	29.76	29.76	-1.06%	2,583,659
Aug 19, 2025	31.42	31.46	29.98	30.08	30.08	-2.40%	2,423,768
Aug 18, 2025	31.26	32.20	30.44	30.82	30.82	-2.28%	2,790,729
Aug 15, 2025	31.74	32.34	31.26	31.54	31.54	-0.63%	2,558,785
Aug 14, 2025	31.20	31.98	31.16	31.74	31.74	0.95%	2,099,366
Aug 13, 2025	32.50	33.16	31.34	31.44	31.44	-2.90%	3,249,076
Aug 12, 2025	34.26	35.17	32.30	32.38	32.38	-5.38%	3,652,203
Aug 11, 2025	36.16	36.34	33.38	34.22	34.22	-4.25%	6,341,419
Aug 8, 2025	33.10	35.88	32.80	35.74	35.74	7.20%	10,220,773
Aug 7, 2025	30.68	33.42	30.68	33.34	33.34	5.17%	7,777,700
Aug 6, 2025	31.50	33.01	29.60	31.70	31.70	3.66%	13,341,956
Aug 5, 2025	30.00	30.92	30.00	30.58	30.58	1.39%	2,948,130
Aug 4, 2025	29.34	30.80	29.34	30.16	30.16	-0.13%	5,610,205
Aug 1, 2025	30.04	31.14	29.44	30.20	30.20	-0.40%	2,803,931
Jul 31, 2025	30.00	31.00	29.96	30.32	30.32	0.13%	5,753,407
Jul 30, 2025	30.40	30.90	29.80	30.28	30.28	-0.39%	4,770,872
Jul 29, 2025	31.60	32.62	30.40	30.40	30.40	-4.64%	4,056,069
Jul 28, 2025	31.80	33.62	31.58	31.88	31.88	0.57%	4,483,108
Jul 25, 2025	30.80	31.78	30.46	31.70	31.70	1.41%	1,935,986
Jul 24, 2025	31.42	31.88	31.10	31.26	31.26	-0.51%	2,503,938
Jul 23, 2025	32.22	32.39	31.18	31.42	31.42	-2.78%	5,173,256
Jul 22, 2025	32.68	33.02	32.08	32.32	32.32	-2.06%	1,659,652
Jul 21, 2025	33.40	33.78	32.40	33.00	33.00	-0.48%	1,729,297
Jul 18, 2025	33.20	33.78	32.80	33.16	33.16	0.48%	1,470,401
Jul 17, 2025	31.60	33.96	31.45	33.00	33.00	3.84%	5,836,112
Jul 16, 2025	30.84	31.98	30.62	31.78	31.78	2.12%	2,827,263
Jul 15, 2025	30.30	31.72	30.24	31.12	31.12	0.58%	2,505,485
Jul 14, 2025	31.08	31.96	30.64	30.94	30.94	-1.78%	3,839,250
Jul 11, 2025	32.96	34.06	31.50	31.50	31.50	-6.58%	3,288,539
Jul 10, 2025	32.08	34.00	32.08	33.72	33.72	2.24%	3,225,400
Jul 9, 2025	31.86	33.18	30.92	32.98	32.98	4.83%	3,420,164
Jul 8, 2025	31.00	32.14	30.81	31.46	31.46	-0.19%	3,960,088
Jul 7, 2025	32.50	32.50	30.96	31.52	31.52	-2.11%	2,322,112
Jul 4, 2025	31.64	32.50	30.98	32.20	32.20	0.37%	3,061,332
Jul 3, 2025	33.12	33.12	31.52	32.08	32.08	-0.62%	3,700,581
Jul 2, 2025	33.24	33.48	32.02	32.28	32.28	-1.88%	4,172,719
Jul 1, 2025	32.42	33.16	31.91	32.90	32.90	1.92%	4,954,867
Jun 30, 2025	34.20	35.30	32.28	32.28	32.28	-5.06%	5,045,889
Jun 27, 2025	34.10	34.10	32.84	34.00	34.00	-	6,819,818
Jun 26, 2025	31.82	34.32	31.32	34.00	34.00	7.19%	11,031,802
Jun 25, 2025	28.51	33.14	28.51	31.72	31.72	12.80%	16,423,906
Jun 24, 2025	27.35	28.60	26.98	28.12	28.12	2.25%	6,305,360
Jun 23, 2025	25.72	27.98	25.50	27.50	27.50	5.36%	4,547,097
Jun 20, 2025	26.20	28.34	26.04	26.10	26.10	-0.61%	39,605,216
Jun 19, 2025	25.80	26.56	25.66	26.26	26.26	0.23%	3,208,946
Jun 18, 2025	25.14	26.26	25.14	26.20	26.20	1.71%	2,591,843