Market data

Select a section

THG Holdings

(THG)
Sector: Personal Goods
33.00p
1.22p 3.84
Last updated: 16:43:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 30.74p 31.98p 30.62p 31.78p 2,827,261
15/07/2025 30.30p 31.72p 30.24p 31.12p 2,505,483
14/07/2025 31.08p 31.96p 30.64p 30.94p 3,839,245
11/07/2025 32.96p 34.06p 31.50p 31.50p 3,286,249
10/07/2025 32.08p 34.00p 32.08p 33.72p 3,225,400
09/07/2025 31.34p 33.18p 30.92p 32.98p 3,420,164
08/07/2025 31.00p 32.14p 30.81p 31.46p 3,960,088
07/07/2025 32.50p 32.50p 30.96p 31.52p 2,322,108
04/07/2025 31.64p 32.50p 30.98p 32.20p 3,061,331
03/07/2025 33.12p 33.12p 31.52p 32.08p 3,700,581
02/07/2025 32.90p 33.48p 32.02p 32.28p 4,172,719
01/07/2025 32.42p 33.16p 31.91p 32.90p 4,954,867
30/06/2025 34.20p 35.30p 32.28p 32.28p 5,044,937
27/06/2025 34.10p 34.10p 32.84p 34.00p 6,819,759
26/06/2025 31.82p 34.32p 31.32p 34.00p 11,028,144
25/06/2025 28.78p 33.14p 28.51p 31.72p 16,422,678
24/06/2025 27.98p 28.60p 26.98p 28.12p 6,305,360
23/06/2025 25.72p 27.98p 25.50p 27.50p 4,547,097
20/06/2025 26.20p 28.34p 26.04p 26.10p 39,605,216
19/06/2025 25.80p 26.56p 25.66p 26.26p 3,208,945
18/06/2025 25.14p 26.26p 25.14p 26.20p 2,591,843
17/06/2025 25.00p 26.10p 25.00p 25.76p 3,876,467
16/06/2025 24.54p 26.32p 24.54p 25.26p 4,515,007
13/06/2025 24.90p 25.70p 23.82p 25.46p 5,855,575
12/06/2025 25.00p 25.70p 24.12p 25.04p 5,166,718
11/06/2025 23.62p 26.34p 23.50p 25.36p 9,104,278
10/06/2025 22.90p 23.60p 22.90p 23.60p 4,129,273
09/06/2025 23.50p 23.96p 22.96p 22.96p 5,242,715
06/06/2025 24.00p 24.66p 23.52p 23.56p 6,364,873
05/06/2025 24.80p 25.08p 23.36p 24.12p 9,752,246
04/06/2025 27.36p 27.86p 24.93p 25.32p 13,408,035
03/06/2025 26.14p 28.00p 26.14p 27.90p 21,597,426
02/06/2025 24.14p 26.84p 23.36p 26.68p 12,238,391
30/05/2025 24.76p 24.96p 23.80p 24.28p 4,517,456
29/05/2025 24.60p 25.37p 24.26p 24.70p 7,305,144
28/05/2025 24.00p 25.24p 24.00p 24.84p 4,296,485
27/05/2025 24.48p 25.00p 24.22p 24.26p 3,909,636
26/05/2025 24.50p 24.96p 23.40p 23.96p 5,977,736
23/05/2025 24.50p 24.96p 23.40p 23.96p 5,977,736
22/05/2025 25.54p 25.78p 24.54p 24.54p 5,226,985
21/05/2025 25.64p 25.86p 25.20p 25.50p 2,077,988
20/05/2025 26.00p 26.29p 25.20p 25.98p 4,735,823
19/05/2025 26.50p 27.42p 25.91p 26.00p 3,509,302
16/05/2025 26.68p 28.04p 26.44p 27.20p 2,222,456
15/05/2025 28.40p 29.18p 26.96p 27.24p 3,441,158
14/05/2025 27.16p 29.80p 27.16p 28.38p 4,788,662
13/05/2025 26.10p 27.42p 26.10p 27.32p 2,190,683
12/05/2025 25.92p 27.28p 25.76p 26.52p 3,527,607
09/05/2025 25.54p 27.08p 25.54p 26.00p 3,148,642
08/05/2025 24.50p 26.12p 24.50p 25.82p 4,208,635
07/05/2025 24.50p 25.32p 24.50p 24.90p 3,087,195
06/05/2025 25.04p 25.32p 24.48p 24.74p 4,319,527
05/05/2025 24.00p 25.12p 24.00p 25.00p 3,467,589
02/05/2025 24.00p 25.12p 24.00p 25.00p 3,467,589
01/05/2025 24.16p 25.18p 24.16p 24.70p 4,225,543
30/04/2025 24.86p 26.03p 23.90p 24.60p 6,889,475
29/04/2025 28.16p 28.50p 25.24p 25.24p 14,012,245
28/04/2025 28.52p 29.44p 28.26p 28.26p 1,765,102
25/04/2025 28.88p 29.24p 28.32p 28.58p 2,324,234
24/04/2025 28.50p 29.37p 28.20p 28.48p 2,233,959
23/04/2025 29.60p 30.74p 28.68p 28.68p 3,836,949
22/04/2025 27.64p 29.64p 26.62p 29.04p 5,188,250
21/04/2025 28.30p 29.00p 27.36p 27.86p 2,666,850
18/04/2025 28.30p 29.00p 27.36p 27.86p 2,666,850
17/04/2025 28.30p 29.00p 27.36p 27.86p 2,666,850
16/04/2025 29.44p 29.72p 28.38p 28.52p 1,482,862
15/04/2025 29.58p 29.98p 28.76p 29.48p 2,325,772
14/04/2025 28.86p 29.80p 28.44p 29.44p 4,179,247
11/04/2025 29.18p 29.18p 27.66p 28.26p 2,634,712
10/04/2025 29.10p 30.00p 28.44p 28.44p 5,572,667
09/04/2025 28.20p 28.40p 26.54p 27.12p 4,924,979
08/04/2025 29.10p 29.54p 27.44p 28.86p 4,950,034
07/04/2025 27.90p 29.64p 26.32p 27.86p 9,808,994
04/04/2025 30.40p 30.58p 28.18p 28.70p 7,956,326
03/04/2025 32.80p 32.80p 29.83p 30.00p 6,036,607
02/04/2025 31.32p 32.60p 30.88p 32.32p 3,941,262
01/04/2025 32.24p 33.06p 31.38p 31.70p 4,829,524
31/03/2025 33.76p 33.84p 31.84p 32.38p 7,073,863
28/03/2025 35.04p 35.04p 33.52p 33.64p 2,963,890
27/03/2025 34.40p 35.30p 32.30p 33.76p 29,060,620
26/03/2025 35.66p 36.30p 34.37p 34.82p 6,711,327
25/03/2025 33.10p 36.34p 33.10p 35.88p 10,887,052
24/03/2025 36.86p 37.56p 33.50p 34.00p 10,874,328
21/03/2025 37.30p 38.62p 36.68p 36.68p 57,000,672
20/03/2025 37.88p 38.50p 37.22p 37.54p 4,521,901
19/03/2025 37.04p 38.50p 37.04p 37.30p 3,016,271
18/03/2025 36.30p 38.35p 36.00p 37.92p 5,883,850
17/03/2025 35.44p 36.65p 34.66p 36.14p 2,394,602
14/03/2025 34.40p 35.60p 33.87p 34.80p 3,511,655
13/03/2025 37.16p 37.64p 34.34p 34.38p 6,950,531
12/03/2025 36.54p 37.84p 36.54p 37.62p 2,285,203
11/03/2025 37.00p 38.78p 36.58p 37.20p 5,531,459
10/03/2025 34.26p 37.50p 33.96p 37.04p 5,283,133
07/03/2025 34.64p 35.10p 33.94p 34.26p 3,608,523
06/03/2025 34.30p 35.58p 33.18p 34.66p 7,861,961
05/03/2025 34.00p 34.52p 32.84p 33.98p 4,634,178
04/03/2025 32.90p 34.08p 32.70p 33.60p 3,756,018
03/03/2025 32.98p 33.96p 32.68p 33.30p 5,593,929
28/02/2025 33.30p 34.58p 33.12p 33.22p 9,748,498
27/02/2025 35.02p 35.26p 33.58p 34.22p 4,271,154
26/02/2025 35.80p 36.56p 35.14p 35.14p 5,673,370
25/02/2025 35.50p 36.98p 35.20p 35.80p 3,152,284
24/02/2025 36.40p 37.58p 35.56p 35.92p 3,969,858
21/02/2025 36.30p 37.42p 36.22p 36.98p 2,090,454
20/02/2025 37.86p 38.00p 36.24p 36.42p 2,852,609
19/02/2025 36.70p 37.40p 36.04p 37.00p 3,811,110
18/02/2025 37.60p 38.00p 36.72p 36.96p 3,770,928
17/02/2025 40.40p 40.46p 37.32p 37.32p 6,046,850
14/02/2025 40.52p 41.52p 40.34p 40.34p 1,977,872
13/02/2025 40.68p 41.08p 39.52p 40.70p 3,426,441
12/02/2025 39.52p 40.48p 39.42p 40.12p 2,375,155
11/02/2025 40.00p 41.80p 39.82p 40.00p 4,044,477
10/02/2025 39.12p 41.14p 38.42p 40.68p 3,799,290
07/02/2025 39.26p 39.48p 38.34p 38.72p 2,505,884
06/02/2025 39.00p 39.78p 38.80p 39.50p 1,951,545
05/02/2025 37.98p 39.60p 37.40p 39.50p 5,277,518
04/02/2025 38.38p 38.82p 37.76p 38.66p 3,713,002
03/02/2025 39.78p 40.18p 37.81p 38.66p 8,366,240
31/01/2025 39.40p 41.40p 39.40p 40.92p 5,710,564
30/01/2025 40.30p 40.68p 39.71p 39.86p 2,504,855
29/01/2025 41.74p 41.74p 40.00p 40.10p 2,721,840
28/01/2025 41.00p 42.59p 40.48p 40.78p 4,855,483
27/01/2025 39.30p 41.30p 38.67p 40.00p 5,559,836
24/01/2025 36.70p 39.28p 36.70p 39.24p 8,629,067
23/01/2025 38.80p 39.84p 35.84p 36.76p 15,812,981
22/01/2025 40.58p 42.29p 39.02p 39.52p 5,395,858
21/01/2025 39.20p 41.46p 38.88p 41.16p 4,878,099
20/01/2025 39.46p 40.10p 39.30p 39.34p 3,299,946
17/01/2025 40.40p 40.40p 39.53p 39.70p 2,860,227

Market data

Select a section