THG Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	30.08	34.98	30.08	34.98	34.98	13.57%	5,880,178
Apr 13, 2026	30.36	31.56	30.36	30.80	30.80	-1.79%	3,816,170
Apr 10, 2026	31.00	32.14	30.80	31.36	31.36	1.75%	4,841,375
Apr 9, 2026	30.48	30.82	29.44	30.82	30.82	0.52%	4,992,090
Apr 8, 2026	30.54	32.18	29.98	30.66	30.66	5.36%	6,413,736
Apr 7, 2026	29.50	30.00	28.48	29.10	29.10	1.54%	5,414,122
Apr 2, 2026	29.70	29.70	28.38	28.66	28.66	-3.31%	4,313,305
Apr 1, 2026	30.50	30.50	29.06	29.64	29.64	1.93%	4,250,977
Mar 31, 2026	29.26	29.66	28.78	29.08	29.08	-0.82%	3,210,283
Mar 30, 2026	30.98	31.00	28.70	29.32	29.32	-6.15%	6,754,111
Mar 27, 2026	33.94	33.94	30.62	31.24	31.24	-6.30%	6,720,972
Mar 26, 2026	31.60	34.50	30.80	33.34	33.34	5.98%	11,412,561
Mar 25, 2026	29.14	31.71	29.08	31.46	31.46	8.33%	5,874,101
Mar 24, 2026	29.50	29.75	28.88	29.04	29.04	-0.55%	4,228,708
Mar 23, 2026	28.80	29.52	27.20	29.20	29.20	2.46%	5,148,227
Mar 20, 2026	30.00	30.00	28.50	28.50	28.50	-2.26%	8,232,011
Mar 19, 2026	31.04	31.04	28.90	29.16	29.16	-4.33%	4,870,242
Mar 18, 2026	30.04	31.44	30.04	30.48	30.48	-1.68%	3,661,810
Mar 17, 2026	29.70	31.04	29.70	31.00	31.00	1.84%	2,783,933
Mar 16, 2026	30.10	31.04	29.95	30.44	30.44	-1.36%	2,654,565
Mar 13, 2026	30.50	31.22	29.66	30.86	30.86	-0.84%	3,616,329
Mar 12, 2026	31.66	32.18	30.90	31.12	31.12	-1.64%	6,431,030
Mar 11, 2026	32.06	32.06	30.98	31.64	31.64	-0.32%	4,338,884
Mar 10, 2026	32.14	33.10	31.34	31.74	31.74	-0.13%	2,489,844
Mar 9, 2026	31.18	32.56	30.68	31.78	31.78	-1.30%	8,543,029
Mar 6, 2026	30.80	32.44	30.80	32.20	32.20	2.94%	5,046,976
Mar 5, 2026	32.00	32.68	31.18	31.28	31.28	-3.40%	3,668,851
Mar 4, 2026	31.50	32.84	31.10	32.38	32.38	2.86%	5,397,007
Mar 3, 2026	32.50	33.12	30.82	31.48	31.48	-3.79%	10,587,740
Mar 2, 2026	34.24	34.98	32.72	32.72	32.72	-6.25%	5,947,558
Feb 27, 2026	35.44	35.44	34.50	34.90	34.90	-1.47%	4,179,230
Feb 26, 2026	36.84	36.84	34.84	35.42	35.42	-0.62%	5,184,701
Feb 25, 2026	37.10	37.10	35.64	35.64	35.64	-1.87%	2,929,058
Feb 24, 2026	35.80	38.63	35.68	36.32	36.32	4.73%	7,887,688
Feb 23, 2026	34.50	35.82	34.30	34.68	34.68	-1.42%	3,570,051
Feb 20, 2026	35.90	35.90	34.79	35.18	35.18	-0.23%	1,860,939
Feb 19, 2026	36.28	36.28	34.98	35.26	35.26	-1.01%	4,486,611
Feb 18, 2026	35.90	36.24	34.76	35.62	35.62	-0.39%	1,737,196
Feb 17, 2026	35.84	35.84	34.50	35.76	35.76	2.11%	1,993,247
Feb 16, 2026	35.76	35.80	34.58	35.02	35.02	-0.06%	4,817,879
Feb 13, 2026	35.24	35.78	34.76	35.04	35.04	-0.17%	1,792,514
Feb 12, 2026	35.60	36.62	35.00	35.10	35.10	-1.07%	2,023,367
Feb 11, 2026	35.62	36.90	35.28	35.48	35.48	-2.79%	2,934,274
Feb 10, 2026	35.46	36.72	35.46	36.50	36.50	1.78%	3,837,287
Feb 9, 2026	36.00	36.86	35.64	35.86	35.86	-2.61%	2,899,854
Feb 6, 2026	35.42	36.82	35.16	36.82	36.82	1.54%	4,704,481
Feb 5, 2026	36.88	37.22	35.48	36.26	36.26	-2.53%	3,854,741
Feb 4, 2026	36.20	38.04	36.20	37.20	37.20	2.14%	4,405,133
Feb 3, 2026	36.50	37.74	36.24	36.42	36.42	-2.88%	15,170,150
Feb 2, 2026	37.20	37.75	36.40	37.50	37.50	0.81%	4,132,029