THG Plc (LON:THG)
London · Delayed Price · Currency is GBP · Price in GBX 30.20
-0.12 (-0.40%)
Aug 1, 2025, 5:30 PM BST
THG Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.04 | 31.14 | 29.44 | 30.20 | 30.20 | -0.40% | 2,710,471 |
| 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 |
| Jun 17, 2025 | 25.00 | 26.10 | 25.00 | 25.76 | 25.76 | 1.98% | 3,876,467 |
| Jun 16, 2025 | 24.54 | 26.32 | 24.54 | 25.26 | 25.26 | -0.79% | 4,515,007 |
| Jun 13, 2025 | 24.90 | 25.70 | 23.82 | 25.46 | 25.46 | 1.68% | 5,855,575 |
| Jun 12, 2025 | 25.00 | 25.70 | 24.12 | 25.04 | 25.04 | -1.26% | 5,166,719 |
| Jun 11, 2025 | 23.62 | 26.34 | 23.50 | 25.36 | 25.36 | 7.46% | 9,104,278 |
| Jun 10, 2025 | 22.90 | 23.60 | 22.90 | 23.60 | 23.60 | 2.79% | 4,129,594 |
| Jun 9, 2025 | 23.50 | 23.96 | 22.96 | 22.96 | 22.96 | -2.55% | 5,242,715 |
| Jun 6, 2025 | 24.00 | 24.66 | 23.52 | 23.56 | 23.56 | -2.32% | 6,364,904 |
| Jun 5, 2025 | 24.80 | 25.08 | 23.36 | 24.12 | 24.12 | -4.74% | 9,752,248 |
| Jun 4, 2025 | 27.36 | 27.86 | 24.93 | 25.32 | 25.32 | -9.25% | 13,408,036 |
| Jun 3, 2025 | 26.14 | 28.00 | 26.14 | 27.90 | 27.90 | 4.57% | 21,597,426 |
| Jun 2, 2025 | 24.14 | 26.84 | 23.36 | 26.68 | 26.68 | 9.88% | 12,238,436 |
| May 30, 2025 | 24.76 | 24.96 | 23.80 | 24.28 | 24.28 | -1.70% | 4,517,456 |
| May 29, 2025 | 24.60 | 25.37 | 24.26 | 24.70 | 24.70 | -0.56% | 7,305,144 |
| May 28, 2025 | 24.00 | 25.24 | 24.00 | 24.84 | 24.84 | 2.39% | 4,296,485 |
| May 27, 2025 | 24.48 | 25.00 | 24.22 | 24.26 | 24.26 | 1.25% | 3,909,636 |
| May 23, 2025 | 24.50 | 24.96 | 23.40 | 23.96 | 23.96 | -2.36% | 5,977,736 |