THG Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	46.00	46.00	43.64	44.74	44.74	-1.19%	3,217,540
Dec 10, 2025	44.54	45.88	44.54	45.28	45.28	-0.04%	1,165,341
Dec 9, 2025	46.40	46.56	45.24	45.30	45.30	-0.79%	3,432,842
Dec 8, 2025	44.54	46.00	44.54	45.66	45.66	0.62%	1,618,894
Dec 5, 2025	45.12	46.60	44.58	45.38	45.38	1.57%	2,700,736
Dec 4, 2025	46.50	46.50	44.26	44.68	44.68	-2.66%	1,768,623
Dec 3, 2025	44.00	46.58	43.36	45.90	45.90	5.42%	4,378,654
Dec 2, 2025	44.20	44.67	43.36	43.54	43.54	-1.49%	1,928,169
Dec 1, 2025	44.42	45.28	44.06	44.20	44.20	-2.13%	1,430,318
Nov 28, 2025	44.78	45.60	44.09	45.16	45.16	1.85%	2,018,320
Nov 27, 2025	43.28	44.54	43.09	44.34	44.34	3.26%	3,912,996
Nov 26, 2025	43.44	43.70	41.50	42.94	42.94	0.28%	3,217,888
Nov 25, 2025	42.02	43.38	41.58	42.82	42.82	0.28%	2,320,433
Nov 24, 2025	42.06	44.35	42.00	42.70	42.70	0.05%	3,568,602
Nov 21, 2025	41.58	43.48	39.70	42.68	42.68	1.38%	12,456,710
Nov 20, 2025	43.20	44.04	42.08	42.10	42.10	-1.41%	1,663,443
Nov 19, 2025	43.22	43.81	42.28	42.70	42.70	0.05%	1,513,389
Nov 18, 2025	43.00	43.85	41.90	42.68	42.68	-2.42%	5,217,498
Nov 17, 2025	45.94	46.74	43.74	43.74	43.74	-2.84%	4,770,271
Nov 14, 2025	46.70	46.70	43.80	45.02	45.02	-2.39%	2,829,603
Nov 13, 2025	46.00	47.08	45.62	46.12	46.12	0.22%	3,455,932
Nov 12, 2025	44.76	46.54	44.56	46.02	46.02	2.13%	2,823,255
Nov 11, 2025	45.00	45.56	44.14	45.06	45.06	1.76%	2,889,079
Nov 10, 2025	42.04	45.80	42.04	44.28	44.28	2.74%	3,762,324
Nov 7, 2025	44.64	45.22	42.92	43.10	43.10	-3.84%	3,086,668
Nov 6, 2025	45.62	46.64	44.50	44.82	44.82	-1.88%	2,198,450
Nov 5, 2025	45.00	45.96	44.25	45.68	45.68	0.62%	3,527,244
Nov 4, 2025	46.70	46.70	44.74	45.40	45.40	-1.18%	3,008,795
Nov 3, 2025	45.88	47.14	45.36	45.94	45.94	-1.16%	1,955,348
Oct 31, 2025	47.50	47.62	46.26	46.48	46.48	-1.61%	2,543,237
Oct 30, 2025	47.66	47.83	45.38	47.24	47.24	-0.80%	3,333,188
Oct 29, 2025	47.90	48.00	45.80	47.62	47.62	2.06%	3,005,029
Oct 28, 2025	48.38	48.50	46.22	46.66	46.66	-1.48%	3,029,982
Oct 27, 2025	48.30	48.30	45.54	47.36	47.36	-0.71%	4,922,972