THG Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	44.54	46.00	44.54	44.76	-	-1.37%	247,287
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
Oct 24, 2025	48.78	49.56	47.19	47.70	47.70	-2.41%	5,443,196
Oct 23, 2025	48.20	52.50	47.66	48.88	48.88	2.35%	12,130,350
Oct 22, 2025	46.20	48.50	45.30	47.76	47.76	4.37%	9,247,844
Oct 21, 2025	45.80	45.80	44.00	45.76	45.76	1.69%	3,933,552
Oct 20, 2025	43.62	45.64	43.08	45.00	45.00	3.73%	6,498,520
Oct 17, 2025	43.40	43.68	41.13	43.38	43.38	0.88%	5,961,182
Oct 16, 2025	44.76	44.98	42.28	43.00	43.00	-2.27%	11,473,500
Oct 15, 2025	42.40	44.76	42.24	44.00	44.00	5.36%	11,970,820
Oct 14, 2025	40.00	42.04	38.24	41.76	41.76	11.60%	16,238,700
Oct 13, 2025	36.66	38.60	36.52	37.42	37.42	2.07%	4,761,729
Oct 10, 2025	37.00	39.40	36.20	36.66	36.66	-1.40%	3,919,347
Oct 9, 2025	37.28	37.86	36.42	37.18	37.18	-0.27%	3,125,779
Oct 8, 2025	37.20	38.02	36.90	37.28	37.28	-1.89%	2,806,538
Oct 7, 2025	37.22	38.52	37.22	38.00	38.00	-0.52%	1,827,232
Oct 6, 2025	39.30	39.30	37.50	38.20	38.20	-1.60%	2,435,149
Oct 3, 2025	39.30	39.30	38.13	38.82	38.82	-0.61%	2,905,938
Oct 2, 2025	36.52	39.22	36.52	39.06	39.06	4.05%	3,961,864
Oct 1, 2025	38.00	38.00	36.62	37.54	37.54	0.05%	3,497,421
Sep 30, 2025	36.60	37.56	36.14	37.52	37.52	0.75%	2,894,852