THG Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	35.70	36.90	35.46	36.60	36.60	3.27%	7,377,735
Oct 16, 2026	32.60	35.44	32.58	35.44	35.44	10.75%	12,524,504
Oct 15, 2026	30.10	32.76	29.74	32.00	32.00	16.28%	23,201,537
Oct 14, 2026	27.40	28.20	27.20	27.52	27.52	-0.36%	2,156,584
Oct 13, 2026	26.24	27.72	26.24	27.62	27.62	2.30%	3,938,024
Oct 12, 2026	27.30	27.48	26.80	27.00	27.00	-0.74%	2,523,551
Oct 9, 2026	26.24	27.50	26.24	27.20	27.20	1.04%	2,618,521
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%	3,971,074
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%	2,225,822
Oct 1, 2026	26.10	26.46	25.62	26.04	26.04	-0.46%	4,765,341
Sep 30, 2026	26.98	27.06	26.14	26.16	26.16	-0.23%	3,606,311
Sep 29, 2026	26.50	26.78	26.00	26.22	26.22	-1.13%	2,464,750
Sep 28, 2026	26.30	27.00	26.30	26.52	26.52	0.68%	2,832,445
Sep 25, 2026	26.20	26.70	26.20	26.34	26.34	0.08%	2,029,474
Sep 24, 2026	27.54	27.54	26.32	26.32	26.32	-2.73%	2,336,479
Sep 23, 2026	27.00	27.22	26.82	27.06	27.06	-1.17%	2,154,961
Sep 22, 2026	26.50	28.22	26.50	27.38	27.38	-0.58%	4,336,424
Sep 21, 2026	26.80	27.70	26.52	27.54	27.54	4.00%	4,821,810
Sep 18, 2026	26.00	26.88	25.80	26.48	26.48	2.00%	10,358,498
Sep 17, 2026	26.60	26.90	25.96	25.96	25.96	-3.42%	7,597,173
Sep 16, 2026	27.20	27.50	26.50	26.88	26.88	1.05%	8,697,514
Sep 15, 2026	26.14	27.40	26.14	26.60	26.60	-0.60%	7,397,459
Sep 14, 2026	26.64	27.48	26.36	26.76	26.76	1.90%	21,598,869
Sep 11, 2026	27.60	27.86	26.12	26.26	26.26	-5.06%	30,986,230
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
Aug 27, 2026	36.00	36.00	34.32	34.66	34.66	-1.14%	3,975,889
Aug 26, 2026	34.20	35.90	34.20	35.06	35.06	0.57%	4,680,235
Aug 25, 2026	33.50	35.12	33.50	34.86	34.86	1.69%	3,784,003
Aug 24, 2026	32.54	34.42	32.54	34.28	34.28	1.90%	2,900,763
Aug 21, 2026	32.90	33.78	32.38	33.64	33.64	1.57%	2,153,045
Aug 20, 2026	32.42	33.54	32.42	33.12	33.12	-0.66%	4,190,895
Aug 19, 2026	33.48	33.72	32.22	33.34	33.34	0.85%	2,129,193
Aug 18, 2026	32.14	33.36	31.42	33.06	33.06	3.96%	3,171,382
Aug 17, 2026	33.04	33.04	31.14	31.80	31.80	-1.06%	6,551,157
Aug 14, 2026	33.50	33.50	32.02	32.14	32.14	-1.65%	3,082,923
Aug 13, 2026	33.00	33.30	31.84	32.68	32.68	0.49%	3,286,217
Aug 12, 2026	32.90	32.90	31.10	32.52	32.52	0.74%	4,082,757
Aug 11, 2026	34.96	34.96	32.28	32.28	32.28	-4.89%	6,249,615
Aug 10, 2026	33.74	34.90	33.34	33.94	33.94	1.25%	5,306,659