THG Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	40.36	40.36	38.78	39.76	39.76	-0.55%	12,516,862
Nov 5, 2026	41.50	42.36	39.98	39.98	39.98	-1.28%	6,581,501
Nov 4, 2026	39.00	41.14	39.00	40.50	40.50	2.17%	26,621,122
Nov 3, 2026	41.02	41.94	39.32	39.64	39.64	-5.53%	6,241,815
Nov 2, 2026	40.30	42.48	39.24	41.96	41.96	7.10%	6,885,220
Oct 30, 2026	41.62	42.10	39.18	39.18	39.18	-5.04%	6,215,854
Oct 29, 2026	40.22	41.54	39.90	41.26	41.26	2.79%	4,232,074
Oct 28, 2026	41.06	41.46	39.96	40.14	40.14	-0.45%	4,711,307
Oct 27, 2026	41.82	41.82	39.66	40.32	40.32	-1.71%	3,234,280
Oct 26, 2026	39.90	41.90	39.09	41.02	41.02	3.32%	6,004,969
Oct 23, 2026	39.00	40.22	38.02	39.70	39.70	3.01%	5,006,309
Oct 22, 2026	39.30	39.47	37.86	38.54	38.54	-1.23%	10,237,894
Oct 21, 2026	35.32	39.26	35.30	39.02	39.02	7.79%	9,820,249
Oct 20, 2026	37.32	37.32	33.84	36.20	36.20	-2.22%	11,666,524
Oct 19, 2026	35.70	37.02	35.42	37.02	37.02	4.46%	10,673,509
Oct 16, 2026	32.60	35.44	32.10	35.44	35.44	10.75%	12,524,501
Oct 15, 2026	30.10	32.76	29.30	32.00	32.00	16.28%	23,201,538
Oct 14, 2026	27.40	28.30	27.20	27.52	27.52	-0.36%	2,156,578
Oct 13, 2026	26.24	27.72	26.24	27.62	27.62	2.30%	3,938,024
Oct 12, 2026	27.30	27.50	26.80	27.00	27.00	-0.74%	2,523,550
Oct 9, 2026	26.24	27.50	26.24	27.20	27.20	1.04%	2,805,742
Oct 8, 2026	25.92	27.22	25.92	26.92	26.92	0.45%	2,359,664
Oct 7, 2026	26.76	26.80	25.92	26.80	26.80	1.90%	4,085,144
Oct 6, 2026	27.00	27.00	25.94	26.30	26.30	0.08%	2,092,218
Oct 5, 2026	25.80	26.74	25.80	26.28	26.28	0.31%	990,590
Oct 2, 2026	26.50	26.60	25.82	26.20	26.20	0.61%	2,225,817
Oct 1, 2026	26.10	26.52	25.52	26.04	26.04	-0.46%	4,765,341
Sep 30, 2026	26.98	27.26	26.14	26.16	26.16	-0.23%	3,671,583
Sep 29, 2026	26.50	27.26	26.00	26.22	26.22	-1.13%	2,464,745
Sep 28, 2026	26.30	27.06	26.30	26.52	26.52	0.68%	2,832,444
Sep 25, 2026	26.20	26.82	26.18	26.34	26.34	0.08%	2,029,473
Sep 24, 2026	27.54	27.54	26.32	26.32	26.32	-2.73%	2,336,479
Sep 23, 2026	27.00	27.88	26.74	27.06	27.06	-1.17%	2,154,963
Sep 22, 2026	26.50	28.22	26.50	27.38	27.38	-0.58%	4,336,412
Sep 21, 2026	26.80	27.70	26.52	27.54	27.54	4.00%	4,821,810
Sep 18, 2026	26.00	26.93	25.78	26.48	26.48	2.00%	10,379,479
Sep 17, 2026	26.60	27.28	25.96	25.96	25.96	-3.42%	7,597,170
Sep 16, 2026	27.20	27.52	26.50	26.88	26.88	1.05%	8,697,516
Sep 15, 2026	26.14	27.40	26.14	26.60	26.60	-0.60%	7,422,455
Sep 14, 2026	26.64	27.49	26.14	26.76	26.76	1.90%	21,598,859
Sep 11, 2026	27.60	27.86	26.12	26.26	26.26	-5.06%	30,986,238
Sep 10, 2026	32.50	32.92	26.68	27.66	27.66	-12.74%	37,187,941
Sep 9, 2026	32.50	32.90	31.50	31.70	31.70	-3.24%	6,061,734
Sep 8, 2026	33.50	33.84	32.52	32.76	32.76	-2.67%	5,145,477
Sep 7, 2026	32.44	33.78	32.44	33.66	33.66	1.63%	1,040,800
Sep 4, 2026	33.08	33.88	32.68	33.12	33.12	-0.42%	1,475,524
Sep 3, 2026	33.96	34.34	32.68	33.26	33.26	-1.95%	6,385,478
Sep 2, 2026	34.12	34.90	33.68	33.92	33.92	-1.74%	2,432,906
Sep 1, 2026	35.18	35.18	33.32	34.52	34.52	-0.17%	2,776,458
Aug 28, 2026	34.98	35.70	34.12	34.58	34.58	-0.23%	5,643,142