UK Markets open in 4 hrs 42 mins

THG Plc (THG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
325.40-23.40 (-6.71%)
At close: 5:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021------
19 Oct 2021------
18 Oct 2021306.00370.29296.98348.80348.8016,728,730
15 Oct 2021309.60326.16281.79289.40289.409,289,657
14 Oct 2021285.00306.60279.20305.80305.808,085,876
13 Oct 2021300.00310.20248.60276.60276.6026,863,352
12 Oct 2021427.20433.69281.20285.00285.0010,483,449
11 Oct 2021456.00457.00422.40436.80436.803,180,390
08 Oct 2021472.60472.60452.80452.80452.803,409,323
07 Oct 2021438.00467.00430.60467.00467.004,607,307
06 Oct 2021419.20438.60402.20434.80434.806,463,299
05 Oct 2021439.40440.80409.60418.40418.404,866,639
04 Oct 2021461.80462.20421.60440.00440.004,898,666
01 Oct 2021512.00512.00453.20455.20455.206,884,699
30 Sept 2021533.00536.00502.50507.00507.003,912,494
29 Sept 2021537.50552.00529.50530.00530.003,042,489
28 Sept 2021545.50547.00537.50540.00540.003,625,396
27 Sept 2021550.00551.70544.00547.00547.006,994,820
24 Sept 2021564.00564.00545.50548.50548.502,661,865
23 Sept 2021590.00590.00567.00567.00567.001,953,919
22 Sept 2021582.00596.50580.00588.00588.009,403,041
21 Sept 2021561.00585.50549.00580.00580.003,016,947
20 Sept 2021584.00592.68551.50559.50559.502,713,346
17 Sept 2021599.00606.50574.00595.50595.5017,219,437
16 Sept 2021650.00652.00591.00596.00596.005,965,533
15 Sept 2021668.50668.50638.50638.50638.504,542,828
14 Sept 2021663.00667.00652.00661.50661.501,341,364
13 Sept 2021667.00675.50656.00656.00656.004,326,227
10 Sept 2021670.00683.50663.00664.50664.503,243,053
09 Sept 2021661.00673.50651.00670.00670.001,193,787
08 Sept 2021684.50684.50661.50662.00662.001,346,011
07 Sept 2021662.50687.00656.00684.00684.001,014,078
06 Sept 2021662.50668.00657.00662.50662.50647,884
03 Sept 2021654.50665.50652.00654.00654.001,382,544
02 Sept 2021639.00684.50633.80656.50656.503,166,510
01 Sept 2021620.00638.60613.00637.50637.503,395,224
31 Aug 2021614.50621.00611.00615.50615.501,202,970
27 Aug 2021615.00618.50608.50612.00612.001,451,518
26 Aug 2021620.00621.10613.00618.00618.00645,827
25 Aug 2021629.00629.00615.00618.00618.00973,727
24 Aug 2021619.00632.00613.61617.50617.502,727,823
23 Aug 2021582.00613.00577.00613.00613.002,728,393
20 Aug 2021582.00590.00575.00575.50575.50613,756
19 Aug 2021592.50592.50577.50587.50587.50715,672
18 Aug 2021582.00586.00572.50585.00585.00842,050
17 Aug 2021561.50574.50559.00572.50572.501,164,396
16 Aug 2021597.00597.00568.00568.00568.00832,910
13 Aug 2021585.00591.50579.00581.00581.002,068,234
12 Aug 2021595.00599.00586.50586.50586.50911,272
11 Aug 2021600.00600.00592.50598.50598.501,863,516
10 Aug 2021595.00599.50593.00595.50595.50811,357
09 Aug 2021595.00598.70590.00594.00594.00991,920
06 Aug 2021588.50607.50588.50594.00594.00973,077
05 Aug 2021597.00597.00580.51589.00589.001,130,256
04 Aug 2021599.50605.50583.05586.50586.501,442,624
03 Aug 2021579.50581.56569.00579.50579.50867,265
02 Aug 2021591.50597.00574.50579.50579.50617,993
30 Jul 2021583.00592.50575.00585.50585.501,012,409
29 Jul 2021580.50598.00580.50595.50595.501,317,359
28 Jul 2021587.00591.50578.50591.50591.50831,841
27 Jul 2021589.00590.00568.50586.00586.00761,259
26 Jul 2021595.50595.50572.50581.50581.50710,220
23 Jul 2021582.00595.50580.00586.00586.00835,343
22 Jul 2021573.50590.50567.00590.00590.00802,690
21 Jul 2021568.50573.50560.00566.00566.00828,761
20 Jul 2021563.50568.00548.55558.00558.00614,483
19 Jul 2021584.50584.50553.50565.00565.001,237,441
16 Jul 2021574.00593.00570.00583.50583.501,598,392
15 Jul 2021602.00615.00560.00575.00575.002,276,104
14 Jul 2021600.00611.00599.50609.50609.50942,492
13 Jul 2021612.00618.00602.70607.00607.00805,152
12 Jul 2021624.50624.50609.50614.00614.002,235,859
09 Jul 2021600.50615.50597.00615.50615.50895,847
08 Jul 2021621.00623.00599.50602.50602.501,746,732
07 Jul 2021605.00623.00605.00621.50621.501,755,860
06 Jul 2021602.50618.50602.50610.50610.501,565,774
05 Jul 2021608.00620.00608.00612.50612.50460,089
02 Jul 2021613.00617.50606.53613.00613.001,221,380
01 Jul 2021608.00619.00601.00615.00615.001,414,246
30 Jun 2021627.00627.50610.00610.00610.00923,475
29 Jun 2021610.00628.00604.90627.00627.001,118,143
28 Jun 2021620.50620.50610.00614.00614.00802,297
25 Jun 2021621.00622.00609.00615.00615.00968,440
24 Jun 2021601.00620.50597.50619.00619.001,078,788
23 Jun 2021617.00619.50602.00605.50605.501,011,616
22 Jun 2021628.50628.50608.00615.00615.00755,891
21 Jun 2021610.50624.00608.50622.00622.001,058,760
18 Jun 2021625.00627.00615.00622.50622.503,092,703
17 Jun 2021617.00622.50601.00622.50622.502,351,288
16 Jun 2021603.00615.00598.50615.00615.001,321,013
15 Jun 2021603.50611.00601.00601.00601.001,736,398
14 Jun 2021617.50621.00602.00603.00603.001,228,935
11 Jun 2021607.00620.50607.00615.00615.00520,652
10 Jun 2021619.00620.50606.50616.00616.00808,654
09 Jun 2021617.50620.50609.50615.50615.501,117,008
08 Jun 2021612.50626.00611.00615.50615.502,034,232
07 Jun 2021611.00617.00607.70613.00613.00504,733
04 Jun 2021600.50611.00593.00611.00611.00791,105
03 Jun 2021609.50613.90591.50598.50598.501,122,624
02 Jun 2021629.00629.00603.00607.50607.50876,447
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...