UK Markets close in 8 hrs 9 mins

THG Plc (THG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
176.90+0.10 (+0.06%)
As of 08:06AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021180.60177.82174.95176.90176.9089,843
30 Nov 2021180.60183.90175.50176.80176.809,343,000
29 Nov 2021189.80189.80183.40184.00184.003,557,183
26 Nov 2021180.00188.00171.04187.30187.304,679,025
25 Nov 2021186.00186.00180.85182.90182.902,914,699
24 Nov 2021186.60187.50178.70182.90182.904,766,069
23 Nov 2021183.80192.00178.70186.20186.205,888,021
22 Nov 2021195.70196.80182.60184.50184.504,303,870
19 Nov 2021178.80201.70175.90193.80193.808,380,963
18 Nov 2021184.30185.37173.87178.20178.208,396,090
17 Nov 2021177.70190.90174.44181.70181.706,434,259
16 Nov 2021195.30199.30178.95179.90179.909,119,655
15 Nov 2021192.00200.57187.70195.90195.903,406,427
12 Nov 2021194.10196.09186.00191.10191.107,470,886
11 Nov 2021200.80204.80195.30197.00197.004,077,231
10 Nov 2021205.40206.64198.09201.80201.806,972,619
09 Nov 2021200.00209.37197.80205.00205.005,722,007
08 Nov 2021215.00218.49195.10198.70198.7011,595,604
05 Nov 2021196.50215.64196.50203.80203.8012,546,188
04 Nov 2021195.80200.65190.93196.20196.207,852,557
03 Nov 2021197.00201.49190.00195.90195.9010,821,045
02 Nov 2021205.00217.25197.40197.40197.4024,492,208
01 Nov 2021223.20230.67209.66217.40217.409,949,339
29 Oct 2021222.40230.67209.66216.60216.6013,142,171
28 Oct 2021237.80243.71220.00224.00224.0011,920,239
27 Oct 2021246.60253.18235.60237.60237.608,130,674
26 Oct 2021320.00325.33235.00242.00242.0020,405,352
25 Oct 2021316.20319.82304.80306.80306.803,578,019
22 Oct 2021317.00329.80312.80315.60315.602,532,421
21 Oct 2021328.60332.19315.00317.00317.003,070,154
20 Oct 2021330.80338.27324.00330.00330.0011,650,574
19 Oct 2021350.40364.15321.80325.40325.408,693,762
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...