UK markets open in 2 hours 55 minutes

THG Plc (THG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
63.46-3.22 (-4.83%)
At close: 05:56PM GMT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202266.3067.8163.2663.4663.463,632,585
28 Nov 202268.0070.4866.6866.6866.683,465,516
25 Nov 202272.5072.5067.1769.1469.145,533,864
24 Nov 202266.0072.7665.3472.2672.266,790,284
23 Nov 202262.4066.3062.4065.7265.724,049,442
22 Nov 202262.3464.9261.1663.0663.064,951,043
21 Nov 202265.2267.1163.0263.1663.164,923,581
18 Nov 202268.1669.4665.1566.4466.444,663,884
17 Nov 202266.6069.6266.3066.5866.584,148,602
16 Nov 202274.5274.9265.9867.4667.469,460,867
15 Nov 202277.0078.4073.0273.0273.024,769,713
14 Nov 202276.4879.4872.6077.0077.009,933,544
11 Nov 202270.5079.6270.5078.3078.3016,972,542
10 Nov 202264.9075.2863.0270.5270.5212,569,858
09 Nov 202268.5271.7365.1665.5665.5610,879,036
08 Nov 202263.0070.5262.3869.6869.6812,631,731
07 Nov 202259.2264.8057.5064.3064.306,446,441
04 Nov 202256.3660.5555.6460.0860.087,011,697
03 Nov 202255.1056.2052.8555.4055.403,377,758
02 Nov 202261.8461.8455.4255.8255.825,160,104
01 Nov 202254.5061.0453.4459.3059.309,457,667
31 Oct 202257.5058.8852.4653.2053.205,677,697
28 Oct 202260.8061.8855.6056.4656.469,035,837
27 Oct 202261.5064.9460.1062.0062.0014,527,531
26 Oct 202253.2260.4252.7660.0060.009,870,345
25 Oct 202250.0059.7450.0054.8254.8222,624,234
24 Oct 202248.2850.2244.2746.4946.4919,037,821
21 Oct 202252.8453.5047.9649.1349.1317,332,619
20 Oct 202257.7861.8453.2054.6854.6825,905,702
19 Oct 202249.9058.9348.0158.4658.4622,382,410
18 Oct 202250.0052.7248.2950.3250.3225,381,321
17 Oct 202240.6047.3138.4545.8445.8412,760,096
14 Oct 202238.9741.2337.8340.5940.5917,506,087
13 Oct 202233.5538.5033.5338.1538.1518,250,892
12 Oct 202232.5934.3932.1534.2434.2410,376,131
11 Oct 202233.0633.2131.1532.7632.768,917,475
10 Oct 202235.0035.9032.0632.3332.3326,642,426
07 Oct 202237.0038.1635.5635.8035.809,524,765
06 Oct 202237.4238.6836.8937.4937.496,932,115
05 Oct 202239.9039.9036.6336.6536.6512,503,248
04 Oct 202237.3039.7436.4239.7139.718,261,766
03 Oct 202237.9638.2335.7036.5736.579,549,297
30 Sept 202235.6439.4435.5437.7237.7212,159,632
29 Sept 202239.7240.5635.9436.4736.4715,054,980
28 Sept 202239.4640.8635.5840.7040.7020,299,866
27 Sept 202239.1640.9439.0040.2040.207,462,545
26 Sept 202239.3540.8437.8540.1740.177,538,427
23 Sept 202239.3741.5238.7639.4639.4612,883,698
22 Sept 202240.4042.6239.2741.8241.829,331,007
21 Sept 202239.8042.5739.8041.4741.478,116,538
20 Sept 202242.0242.8239.0040.4740.4722,406,930
16 Sept 202239.0043.6038.5443.0843.0828,852,358
15 Sept 202242.9047.5237.2640.0040.0085,171,330
14 Sept 202251.6051.9848.4149.0049.0012,549,441
13 Sept 202253.0854.4051.0051.1851.186,092,450
12 Sept 202252.9854.3052.8854.1454.144,028,754
09 Sept 202254.4854.4851.7453.2653.265,442,993
08 Sept 202251.8454.2251.4853.2853.286,850,813
07 Sept 202251.8053.7251.8052.8452.842,993,097
06 Sept 202251.5054.9951.5052.7652.764,935,256
05 Sept 202254.2656.1250.7252.9852.986,098,535
02 Sept 202253.0055.1351.3455.0055.008,510,442
01 Sept 202254.3055.5051.8052.4052.404,422,161
31 Aug 202256.7677.6054.0855.0055.006,680,808
30 Aug 202260.3061.1655.9856.2456.249,287,026
26 Aug 202260.5063.3860.0060.1460.143,800,388
25 Aug 202262.2462.4859.7361.5261.522,969,101
24 Aug 202260.8662.2959.3561.4461.444,884,371
23 Aug 202261.8462.1460.0060.8660.864,340,442
22 Aug 202261.6063.2061.0061.3061.304,615,045
19 Aug 202263.0265.5061.6863.0063.006,123,448
18 Aug 202267.5068.5462.4263.8663.8616,412,495
17 Aug 202270.0071.1067.7268.9668.9612,269,890
16 Aug 202268.0070.3467.9070.2270.224,454,761
15 Aug 202270.0070.6466.3267.5467.542,682,477
12 Aug 202269.9071.1066.6869.5669.564,774,956
11 Aug 202267.8870.2065.0469.0069.008,961,432
10 Aug 202263.1067.1260.4266.9266.9212,480,874
09 Aug 202265.8867.8462.1762.9262.927,814,645
08 Aug 202267.0867.0863.7466.2466.245,323,783
05 Aug 202269.1669.1665.4265.6265.624,134,578
04 Aug 202268.0070.4066.8067.6067.606,123,333
03 Aug 202265.5068.4064.2868.2668.269,558,720
02 Aug 202268.0070.0065.0065.9265.9210,162,310
01 Aug 202270.5670.5968.0769.6669.664,639,074
29 Jul 202268.9871.5266.7968.4668.468,096,097
28 Jul 202268.9070.0065.7667.1267.126,944,439
27 Jul 202268.0268.7965.0667.6267.6214,979,788
26 Jul 202271.8471.8465.9866.0066.0012,712,008
25 Jul 202271.5671.8069.3070.0070.005,818,049
22 Jul 202271.7273.9270.0270.5670.569,352,781
21 Jul 202271.0074.8268.9671.6871.6810,181,968
20 Jul 202273.4473.4470.0070.0070.008,568,752
19 Jul 202274.9276.5669.8871.7471.7412,635,139
18 Jul 202274.0878.3274.0877.2277.223,885,831
15 Jul 202271.8076.1871.6274.9274.925,568,946
14 Jul 202273.9475.9470.5471.7271.726,638,578
13 Jul 202275.0076.4271.5273.0873.087,536,952
12 Jul 202276.0077.9375.5276.4876.484,588,917
11 Jul 202280.5881.3177.0077.0677.064,283,541
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...