THG Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	29.70	31.04	29.70	31.00	31.00	1.84%	2,783,932
Mar 16, 2026	30.10	30.82	30.02	30.44	30.44	-1.36%	2,654,561
Mar 13, 2026	30.50	31.22	29.66	30.86	30.86	-0.84%	3,616,329
Mar 12, 2026	31.66	32.18	30.90	31.12	31.12	-1.64%	6,431,030
Mar 11, 2026	32.06	32.06	31.00	31.64	31.64	-0.32%	4,220,884
Mar 10, 2026	32.14	33.10	31.34	31.74	31.74	-0.13%	2,489,844
Mar 9, 2026	31.18	32.56	30.68	31.78	31.78	-1.30%	8,543,029
Mar 6, 2026	30.80	32.44	30.80	32.20	32.20	2.94%	5,046,976
Mar 5, 2026	32.00	32.54	31.18	31.28	31.28	-3.40%	3,483,852
Mar 4, 2026	31.50	32.64	31.12	32.38	32.38	2.86%	5,372,007
Mar 3, 2026	32.50	33.12	30.82	31.48	31.48	-3.79%	10,587,740
Mar 2, 2026	34.24	34.98	32.72	32.72	32.72	-6.25%	5,947,558
Feb 27, 2026	35.44	35.44	34.50	34.90	34.90	-1.47%	4,179,230
Feb 26, 2026	36.84	36.84	34.92	35.42	35.42	-0.62%	5,106,544
Feb 25, 2026	37.10	37.10	35.64	35.64	35.64	-1.87%	2,929,058
Feb 24, 2026	35.80	38.63	35.68	36.32	36.32	4.73%	7,887,688
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