UK markets close in 2 hours 35 minutes

THG Plc (THG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
607.00-8.00 (-1.30%)
As of 1:37PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2021617.50621.00606.50607.00607.00230,699
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
01 Jun 2021609.00627.00598.00623.00623.00997,944
28 May 2021616.50616.50598.50609.00609.00851,997
27 May 2021603.00610.50594.50608.50608.501,407,961
26 May 2021618.50618.50599.50601.50601.50982,275
25 May 2021615.00615.50606.00610.00610.00854,496
24 May 2021617.00620.20606.50610.50610.50455,964
21 May 2021635.00637.50617.00617.50617.501,814,007
20 May 2021613.50629.50607.00629.00629.001,883,968
19 May 2021612.50612.50596.00609.00609.001,614,137
18 May 2021606.50620.00605.00613.00613.001,281,598
17 May 2021620.00626.20603.50604.00604.001,047,874
14 May 2021621.50633.00616.50618.50618.504,646,117
13 May 2021626.50626.50606.50621.00621.002,415,168
12 May 2021650.00653.50620.00622.00622.005,351,181
11 May 2021672.00710.50656.00667.00667.0022,297,002
10 May 2021625.00630.00587.23596.00596.001,909,419
07 May 2021600.00632.00600.00624.50624.501,341,590
06 May 2021621.00621.00594.70600.00600.001,713,076
05 May 2021610.00615.00605.50612.00612.001,522,967
04 May 2021620.00630.50604.50610.50610.501,484,516
30 Apr 2021624.50628.00616.50620.00620.001,135,838
29 Apr 2021630.00638.00621.50624.50624.50806,677
28 Apr 2021645.00653.00630.50631.50631.50699,440
27 Apr 2021655.50655.50642.00649.00649.00580,825
26 Apr 2021654.00655.00640.00647.50647.50618,365
23 Apr 2021650.00650.00632.50648.00648.001,192,701
22 Apr 2021630.00649.50623.00642.00642.001,420,492
21 Apr 2021612.00628.00599.50628.00628.002,186,684
20 Apr 2021637.00640.50611.00617.50617.501,957,573
19 Apr 2021673.50677.59631.50633.50633.501,835,719
16 Apr 2021659.50676.50657.00668.00668.001,403,278
15 Apr 2021712.00717.50653.00663.00663.002,778,075
14 Apr 2021713.00713.00697.08704.00704.00883,227
13 Apr 2021665.00710.00665.00701.00701.001,287,649
12 Apr 2021661.00675.50655.50672.50672.50925,438
09 Apr 2021675.50675.50664.00668.00668.001,025,050
08 Apr 2021682.50685.00660.00676.00676.001,235,237
07 Apr 2021666.00683.00654.50680.50680.501,071,456
06 Apr 2021652.00674.00648.80668.00668.001,261,760
01 Apr 2021625.00652.00625.00651.00651.00699,644
31 Mar 2021631.00633.50613.00623.50623.50716,553
30 Mar 2021623.50635.00616.50629.50629.50525,654
29 Mar 2021634.00641.50614.60620.00620.00444,876
26 Mar 2021628.00641.50618.50625.50625.50753,090
25 Mar 2021640.00640.50610.50618.50618.50781,169
24 Mar 2021661.50666.00637.50638.50638.50674,112
23 Mar 2021675.50682.00662.50669.00669.00674,147
22 Mar 2021655.00667.50650.00665.00665.00528,351
19 Mar 2021665.00670.00650.50654.50654.5025,497,725
18 Mar 2021655.00682.00655.00671.50671.501,165,998
17 Mar 2021676.00689.50661.00664.00664.003,394,142
16 Mar 2021665.00679.50657.00676.00676.00709,855
15 Mar 2021657.00662.50645.50653.50653.50817,434
12 Mar 2021685.50685.50637.50645.00645.001,349,509
11 Mar 2021671.00684.00662.50674.00674.00932,877
10 Mar 2021659.50671.50654.50660.00660.001,416,942
09 Mar 2021649.00669.50620.00664.50664.501,425,053
08 Mar 2021655.00660.00604.00636.50636.501,819,916
05 Mar 2021700.50710.50650.50653.50653.501,629,079
04 Mar 2021706.00715.00700.00707.00707.001,091,761
03 Mar 2021730.00730.00706.50708.50708.501,122,730
02 Mar 2021721.50728.95716.00718.50718.501,650,882
01 Mar 2021708.50728.00708.50717.50717.50580,780
26 Feb 2021712.00717.00705.00708.00708.00985,138
25 Feb 2021714.00722.50709.00718.50718.50886,767
24 Feb 2021723.50730.00704.00714.50714.501,322,556
23 Feb 2021742.00743.00696.00717.50717.501,684,547
22 Feb 2021725.50742.00715.00731.00731.001,556,671
19 Feb 2021704.00727.50704.00722.00722.00631,772
18 Feb 2021713.50724.00706.00716.50716.50701,615
17 Feb 2021750.00752.00720.00720.00720.00741,505
16 Feb 2021749.50753.00744.50748.50748.50429,731
15 Feb 2021733.50758.00730.00745.50745.50721,731
12 Feb 2021710.00734.00697.50733.00733.001,023,354
11 Feb 2021705.00715.50699.00700.00700.00773,861
10 Feb 2021710.50719.50705.00708.00708.002,825,812
09 Feb 2021724.50724.50706.50708.00708.00864,716
08 Feb 2021729.00729.29713.21715.00715.001,175,458
05 Feb 2021735.00746.50715.50720.00720.001,100,678
04 Feb 2021752.00752.50735.00736.00736.001,950,299
03 Feb 2021747.50755.00740.50745.00745.002,213,401
02 Feb 2021736.00755.00736.00745.00745.00532,318
01 Feb 2021727.00745.00719.00738.00738.00752,430
29 Jan 2021734.00734.00717.50721.00721.00625,095
28 Jan 2021737.50737.50706.00730.00730.001,107,050
27 Jan 2021759.50759.50719.50728.50728.50994,150
26 Jan 2021762.00762.00741.00750.00750.00832,847
25 Jan 2021754.50759.50747.01752.00752.00957,757
22 Jan 2021750.50756.50733.00751.50751.50661,196
21 Jan 2021757.00763.00749.00754.00754.00618,719
20 Jan 2021752.50760.50750.50755.50755.50506,335
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...