Market data

Select a section

THG Holdings

(THG)
Sector: Personal Goods
28.66p
-1.34p -4.47
Last updated: 16:24:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/01/2025 39.70p 40.76p 39.50p 39.80p 6,234,783
15/01/2025 40.12p 40.70p 39.56p 39.80p 5,568,412
14/01/2025 41.00p 41.70p 39.80p 39.80p 3,549,928
13/01/2025 43.12p 43.16p 40.92p 41.34p 4,398,287
10/01/2025 44.28p 44.36p 42.38p 42.38p 3,200,845
09/01/2025 43.60p 44.94p 43.46p 44.32p 4,725,864
08/01/2025 45.50p 46.28p 38.50p 44.28p 3,209,686
07/01/2025 45.54p 47.18p 45.00p 45.36p 3,254,856
06/01/2025 42.50p 47.85p 41.78p 46.00p 7,090,882
03/01/2025 42.50p 43.62p 41.52p 41.52p 6,198,298
02/01/2025 44.38p 45.38p 42.46p 43.28p 6,376,132
01/01/2025 43.64p 45.19p 43.64p 44.98p 483,280
31/12/2024 43.64p 45.19p 43.64p 44.98p 483,280
30/12/2024 44.50p 44.92p 43.80p 44.32p 1,029,870
27/12/2024 46.00p 46.58p 44.50p 44.92p 1,312,494
26/12/2024 45.56p 46.11p 45.02p 45.32p 3,775,149
25/12/2024 45.56p 46.11p 45.02p 45.32p 3,775,149
24/12/2024 45.56p 46.11p 45.02p 45.32p 3,775,149
23/12/2024 44.04p 45.56p 43.54p 45.18p 3,213,799
20/12/2024 44.00p 45.00p 43.38p 44.92p 11,001,219
19/12/2024 46.72p 47.80p 43.34p 43.88p 9,333,330
18/12/2024 53.00p 54.75p 47.76p 47.80p 4,923,973
17/12/2024 53.00p 54.90p 53.00p 53.80p 4,273,342
16/12/2024 50.60p 54.70p 50.20p 53.90p 9,929,642
13/12/2024 53.90p 55.00p 51.30p 51.55p 10,318,252
12/12/2024 52.00p 54.80p 51.85p 53.25p 10,325,497
11/12/2024 48.30p 52.20p 48.00p 51.85p 7,938,797
10/12/2024 47.10p 48.34p 46.64p 48.34p 2,930,288
09/12/2024 46.00p 47.90p 45.50p 47.06p 3,592,622
06/12/2024 45.50p 46.08p 44.20p 45.90p 3,874,918
05/12/2024 46.00p 46.42p 44.19p 44.40p 3,393,533
04/12/2024 46.90p 47.20p 45.24p 46.34p 4,306,802
03/12/2024 47.86p 48.14p 45.86p 45.86p 2,555,048
02/12/2024 48.16p 49.02p 47.30p 47.74p 4,245,103
29/11/2024 45.42p 48.30p 44.10p 47.82p 3,429,844
28/11/2024 44.00p 47.32p 43.50p 44.86p 6,037,444
27/11/2024 43.02p 44.52p 43.00p 43.30p 2,167,800
26/11/2024 43.62p 45.10p 43.00p 43.02p 2,418,700
25/11/2024 42.64p 44.93p 41.74p 44.04p 7,803,313
22/11/2024 39.42p 42.68p 39.42p 40.22p 4,989,338
21/11/2024 40.42p 40.42p 39.10p 40.22p 3,072,236
20/11/2024 41.14p 41.40p 38.98p 39.90p 5,051,613
19/11/2024 41.18p 41.28p 40.32p 40.84p 2,977,776
18/11/2024 42.00p 42.00p 40.52p 41.04p 3,331,423
15/11/2024 43.80p 43.80p 41.56p 43.08p 2,288,220
14/11/2024 41.64p 43.47p 41.42p 43.08p 2,079,738
13/11/2024 41.14p 42.80p 40.88p 42.14p 3,847,708
12/11/2024 42.50p 43.10p 41.08p 41.20p 2,787,712
11/11/2024 43.42p 43.50p 42.10p 42.50p 2,041,251
08/11/2024 43.14p 43.39p 42.12p 42.68p 4,428,267
07/11/2024 44.00p 45.94p 43.00p 43.14p 8,027,198
06/11/2024 45.50p 46.72p 44.82p 45.00p 2,454,144
05/11/2024 47.40p 47.40p 45.16p 45.16p 2,218,066
04/11/2024 46.00p 47.41p 46.00p 46.88p 1,432,649
01/11/2024 47.50p 47.50p 46.08p 46.74p 2,197,423
31/10/2024 46.26p 47.75p 46.08p 46.74p 3,781,262
30/10/2024 45.00p 48.46p 44.98p 46.46p 3,892,843
29/10/2024 45.50p 46.64p 44.72p 45.00p 2,712,601
28/10/2024 46.44p 47.26p 45.68p 45.68p 4,026,395
25/10/2024 45.64p 46.92p 45.08p 46.46p 3,619,570
24/10/2024 46.00p 46.30p 45.38p 46.00p 2,036,993
23/10/2024 47.76p 47.76p 45.78p 46.00p 3,701,250
22/10/2024 46.70p 47.36p 46.68p 47.00p 3,046,117
21/10/2024 48.00p 48.82p 46.76p 47.24p 4,137,007
18/10/2024 48.54p 49.40p 48.06p 48.32p 3,517,049
17/10/2024 49.12p 49.26p 48.14p 48.96p 6,671,786
16/10/2024 46.88p 49.00p 46.60p 49.00p 5,606,015
15/10/2024 46.66p 48.20p 46.58p 46.74p 5,908,569
14/10/2024 47.36p 49.16p 46.70p 47.00p 8,530,522
11/10/2024 49.00p 49.26p 47.26p 47.72p 29,114,875
10/10/2024 53.90p 54.05p 51.45p 51.70p 3,089,147
09/10/2024 52.50p 54.10p 52.50p 53.20p 1,524,410
08/10/2024 54.15p 54.65p 52.40p 53.15p 2,094,628
07/10/2024 55.05p 56.35p 54.40p 54.40p 1,879,532
04/10/2024 54.40p 56.40p 53.65p 55.75p 3,753,127

Market data

Select a section