THG Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	37.68	38.02	36.60	37.30	37.30	-2.10%	3,342,746
Apr 23, 2026	38.44	39.30	37.68	38.10	38.10	-2.66%	4,594,031
Apr 22, 2026	39.50	40.76	38.66	39.14	39.14	-1.21%	3,766,319
Apr 21, 2026	40.00	42.34	38.84	39.62	39.62	2.75%	7,685,075
Apr 20, 2026	39.14	39.14	37.32	38.56	38.56	-1.48%	3,745,689
Apr 17, 2026	36.60	39.14	36.60	39.14	39.14	3.60%	4,731,735
Apr 16, 2026	36.80	38.02	36.08	37.78	37.78	3.28%	6,414,645
Apr 15, 2026	33.64	36.62	33.64	36.58	36.58	4.57%	6,852,129
Apr 14, 2026	30.08	34.98	30.08	34.98	34.98	13.57%	5,880,176
Apr 13, 2026	30.36	31.56	30.36	30.80	30.80	-1.79%	3,816,173
Apr 10, 2026	31.00	32.14	30.42	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	29.42	30.66	30.66	5.36%	6,413,738
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	28.96	29.64	29.64	1.93%	4,250,978
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	30.77	33.34	33.34	5.98%	11,416,550
Mar 25, 2026	29.14	31.71	29.08	31.46	31.46	8.33%	6,374,139
Mar 24, 2026	29.50	29.75	28.88	29.04	29.04	-0.55%	4,228,708
Mar 23, 2026	28.80	29.56	27.20	29.20	29.20	2.46%	5,148,222
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