THG Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	29.50	31.80	31.80	5.72%	3,567,788
Jun 30, 2026	29.30	30.88	29.30	30.08	30.08	2.17%	2,740,005
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%	20,751,860
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%	2,899,960
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%	3,311,266
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%	3,122,240
Jun 12, 2026	31.60	32.86	31.44	31.88	31.88	2.71%	3,178,991
Jun 11, 2026	31.00	32.04	30.56	31.04	31.04	-0.58%	2,313,573
Jun 10, 2026	31.50	32.06	31.14	31.22	31.22	-1.20%	2,460,161
Jun 9, 2026	32.42	32.78	31.30	31.60	31.60	-0.13%	4,003,287
Jun 8, 2026	31.76	32.88	31.00	31.64	31.64	-1.12%	2,296,955
Jun 5, 2026	32.50	33.52	32.00	32.00	32.00	-4.08%	4,448,579
Jun 4, 2026	32.76	33.72	32.54	33.36	33.36	1.09%	3,639,991
Jun 3, 2026	34.38	34.38	32.64	33.00	33.00	-1.84%	4,055,753
Jun 2, 2026	32.50	34.06	32.50	33.62	33.62	2.19%	3,420,997
Jun 1, 2026	34.10	34.10	32.58	32.90	32.90	-1.73%	2,166,660
May 29, 2026	32.80	34.02	32.48	33.48	33.48	3.65%	5,364,916
May 28, 2026	32.80	33.46	31.82	32.30	32.30	-1.40%	4,421,079
May 27, 2026	31.70	33.70	31.70	32.76	32.76	0.61%	3,132,926
May 26, 2026	33.30	33.30	32.00	32.56	32.56	0.37%	4,059,693
May 22, 2026	32.38	33.70	32.16	32.44	32.44	-0.06%	4,369,867
May 21, 2026	32.88	33.30	32.02	32.46	32.46	-1.28%	1,897,893
May 20, 2026	31.80	33.38	31.80	32.88	32.88	0.06%	1,236,399
May 19, 2026	33.00	33.58	32.02	32.86	32.86	0.55%	2,483,041
May 18, 2026	31.20	33.14	31.20	32.68	32.68	3.88%	6,888,565
May 15, 2026	30.80	31.52	29.94	31.46	31.46	0.06%	5,217,167
May 14, 2026	31.30	32.02	31.16	31.44	31.44	0.83%	3,326,253
May 13, 2026	30.30	31.18	29.92	31.18	31.18	2.30%	6,935,519
May 12, 2026	31.70	31.70	30.24	30.48	30.48	-2.50%	5,326,709
May 11, 2026	31.78	31.78	30.56	31.26	31.26	-0.06%	4,992,370
May 8, 2026	31.40	32.01	30.72	31.28	31.28	-1.26%	6,641,806
May 7, 2026	30.50	33.01	30.17	31.68	31.68	2.59%	9,005,968
May 6, 2026	30.00	32.48	30.00	30.88	30.88	2.32%	5,972,856
May 5, 2026	31.14	31.14	29.40	30.18	30.18	-3.08%	8,621,758
May 1, 2026	30.80	31.86	30.32	31.14	31.14	0.06%	4,745,963
Apr 30, 2026	31.96	31.96	30.90	31.12	31.12	-1.21%	4,691,137
Apr 29, 2026	33.70	33.70	31.06	31.50	31.50	-4.37%	4,174,853
Apr 28, 2026	34.30	34.96	32.83	32.94	32.94	-5.78%	7,311,433
Apr 27, 2026	36.50	37.24	34.34	34.96	34.96	-6.27%	5,000,864