THG Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	37.00	39.40	36.20	36.66	36.66	-1.40%	3,819,355
Oct 9, 2025	37.28	37.86	36.42	37.18	37.18	-0.27%	3,125,778
Oct 8, 2025	37.20	38.02	36.90	37.28	37.28	-1.89%	2,806,539
Oct 7, 2025	37.22	38.52	37.22	38.00	38.00	-0.52%	1,827,239
Oct 6, 2025	39.30	39.30	37.50	38.20	38.20	-1.60%	2,435,159
Oct 3, 2025	39.30	39.30	38.13	38.82	38.82	-0.61%	2,905,952
Oct 2, 2025	36.52	39.22	36.52	39.06	39.06	4.05%	3,961,874
Oct 1, 2025	38.00	38.00	36.62	37.54	37.54	0.05%	3,497,422
Sep 30, 2025	36.56	37.56	36.14	37.52	37.52	0.75%	2,894,866
Sep 29, 2025	37.28	38.14	36.15	37.24	37.24	0.65%	3,417,661
Sep 26, 2025	35.36	37.00	34.20	37.00	37.00	4.52%	5,812,594
Sep 25, 2025	36.92	38.10	35.22	35.40	35.40	-7.09%	4,415,019
Sep 24, 2025	38.14	38.94	37.10	38.10	38.10	-0.73%	5,266,434
Sep 23, 2025	37.18	39.80	37.16	38.38	38.38	4.63%	25,134,137
Sep 22, 2025	36.28	37.83	35.56	36.68	36.68	2.40%	3,908,630
Sep 19, 2025	36.94	37.36	35.27	35.82	35.82	-3.40%	8,257,377
Sep 18, 2025	36.92	37.78	36.00	37.08	37.08	1.48%	7,838,548
Sep 17, 2025	31.24	36.80	30.89	36.54	36.54	17.87%	15,063,015
Sep 16, 2025	28.78	31.54	28.78	31.00	31.00	5.37%	5,858,851
Sep 15, 2025	30.00	30.74	28.68	29.42	29.42	-3.03%	5,371,799
Sep 12, 2025	30.50	31.88	30.06	30.34	30.34	-0.52%	6,985,274
Sep 11, 2025	28.70	33.92	27.57	30.50	30.50	6.42%	20,694,987
Sep 10, 2025	26.52	28.66	26.52	28.66	28.66	5.76%	3,773,638
Sep 9, 2025	27.09	28.00	26.20	27.10	27.10	0.07%	4,934,222
Sep 8, 2025	27.81	28.16	26.94	27.08	27.08	-2.17%	2,224,136
Sep 5, 2025	26.74	28.10	26.74	27.68	27.68	2.52%	1,929,965
Sep 4, 2025	26.74	27.50	26.74	27.00	27.00	-1.24%	2,834,280
Sep 3, 2025	27.52	27.54	27.10	27.34	27.34	1.33%	2,414,477
Sep 2, 2025	28.00	28.42	26.98	26.98	26.98	-3.92%	4,636,567
Sep 1, 2025	28.60	29.24	28.02	28.08	28.08	-1.61%	1,772,356
Aug 29, 2025	29.42	30.62	28.54	28.54	28.54	-4.48%	2,294,870
Aug 28, 2025	30.00	30.70	29.59	29.88	29.88	-0.73%	2,942,400
Aug 27, 2025	30.52	31.18	30.10	30.10	30.10	-2.71%	1,785,516
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