THG Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	33.04	33.04	31.70	31.84	-	-0.93%	552,424
Aug 14, 2026	33.50	33.50	32.02	32.14	32.14	-1.65%	2,606,659
Aug 13, 2026	33.00	33.30	32.08	32.68	32.68	0.49%	3,286,218
Aug 12, 2026	32.90	32.90	31.10	32.52	32.52	0.74%	4,082,758
Aug 11, 2026	34.96	34.96	32.28	32.28	32.28	-4.89%	6,249,615
Aug 10, 2026	33.65	34.90	33.34	33.94	33.94	1.25%	5,306,664
Aug 7, 2026	33.80	34.48	32.98	33.52	33.52	-0.06%	3,741,834
Aug 6, 2026	31.52	33.66	31.70	33.54	33.54	5.21%	4,566,593
Aug 5, 2026	31.18	32.90	31.12	31.88	31.88	3.17%	7,065,393
Aug 4, 2026	30.82	31.12	30.02	30.90	30.90	0.32%	3,333,426
Aug 3, 2026	31.20	31.20	30.30	30.80	30.80	1.65%	1,712,555
Jul 31, 2026	30.88	31.18	30.28	30.30	30.30	-2.26%	3,083,258
Jul 30, 2026	30.68	32.00	30.68	31.00	31.00	-0.26%	2,970,175
Jul 29, 2026	31.26	31.50	30.46	31.08	31.08	1.50%	3,325,385
Jul 28, 2026	30.56	31.38	30.54	30.62	30.62	-0.20%	1,655,305
Jul 27, 2026	29.80	31.66	29.76	30.68	30.68	1.05%	2,472,156
Jul 24, 2026	31.04	31.04	29.86	30.36	30.36	0.20%	2,467,649
Jul 23, 2026	31.72	31.72	30.18	30.30	30.30	-3.26%	3,202,192
Jul 22, 2026	31.92	32.00	31.06	31.32	31.32	-0.89%	2,987,453
Jul 21, 2026	30.20	32.00	29.99	31.60	31.60	4.22%	5,134,249
Jul 20, 2026	31.40	31.40	30.26	30.32	30.32	-1.17%	1,827,629
Jul 17, 2026	30.60	31.88	30.52	30.68	30.68	-3.52%	2,682,007
Jul 16, 2026	29.70	31.80	29.70	31.80	31.80	3.99%	1,945,515
Jul 15, 2026	30.66	31.40	29.86	30.58	30.58	-2.18%	2,423,787
Jul 14, 2026	30.20	31.70	30.20	31.26	31.26	0.84%	2,278,235
Jul 13, 2026	30.78	31.64	30.40	31.00	31.00	-0.19%	2,209,421
Jul 10, 2026	30.50	31.16	29.90	31.06	31.06	3.88%	3,130,019
Jul 9, 2026	30.00	30.00	28.94	29.90	29.90	1.84%	2,753,128
Jul 8, 2026	30.84	30.84	28.98	29.36	29.36	-2.20%	4,592,056
Jul 7, 2026	31.26	31.98	30.02	30.02	30.02	-4.27%	1,609,665
Jul 6, 2026	30.80	31.90	30.72	31.36	31.36	0.77%	1,410,334
Jul 3, 2026	32.02	32.02	31.04	31.12	31.12	-1.52%	1,300,010
Jul 2, 2026	32.20	32.30	31.08	31.60	31.60	-0.63%	3,711,056
Jul 1, 2026	29.68	31.80	29.32	31.80	31.80	5.72%	3,567,791
Jun 30, 2026	29.30	30.88	29.30	30.08	30.08	2.17%	2,740,011
Jun 29, 2026	29.40	30.36	29.06	29.44	29.44	0.14%	5,119,291
Jun 26, 2026	29.22	30.04	29.20	29.40	29.40	-0.68%	7,280,085
Jun 25, 2026	30.28	30.85	29.16	29.60	29.60	-2.25%	7,610,686
Jun 24, 2026	31.00	32.90	29.68	30.28	30.28	-1.88%	20,751,862
Jun 23, 2026	30.24	31.68	29.65	30.86	30.86	-	5,708,516
Jun 22, 2026	32.40	32.40	30.50	30.86	30.86	-2.71%	2,899,962
Jun 19, 2026	31.16	32.24	31.14	31.72	31.72	-0.56%	2,548,927
Jun 18, 2026	31.08	32.34	31.08	31.90	31.90	0.25%	3,457,235
Jun 17, 2026	32.30	32.60	31.40	31.82	31.82	0.32%	3,311,267
Jun 16, 2026	32.40	32.96	31.52	31.72	31.72	-1.86%	2,575,082
Jun 15, 2026	31.50	33.18	31.50	32.32	32.32	1.38%	3,122,241
Jun 12, 2026	31.60	32.86	31.20	31.88	31.88	2.71%	3,178,996
Jun 11, 2026	31.00	32.04	30.56	31.04	31.04	-0.58%	2,313,573
Jun 10, 2026	31.50	32.12	31.13	31.22	31.22	-1.20%	2,460,161
Jun 9, 2026	32.42	32.82	31.14	31.60	31.60	-0.13%	4,003,287