THG Plc (THG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 63.25 | 65.00 | 63.25 | 64.40 | 64.40 | 1,484,961 |
| 25 Jul 2024 | 63.70 | 65.55 | 62.40 | 64.85 | 64.85 | 3,000,549 |
| 24 Jul 2024 | 62.80 | 64.00 | 61.70 | 63.30 | 63.30 | 996,745 |
| 23 Jul 2024 | 63.50 | 64.13 | 61.94 | 62.80 | 62.80 | 2,697,208 |
| 22 Jul 2024 | 63.45 | 65.30 | 63.39 | 64.30 | 64.30 | 1,994,670 |
| 19 Jul 2024 | 65.65 | 65.65 | 63.00 | 63.25 | 63.25 | 1,302,412 |
| 18 Jul 2024 | 65.90 | 67.40 | 64.80 | 65.10 | 65.10 | 2,290,682 |
| 17 Jul 2024 | 67.70 | 68.30 | 65.10 | 65.10 | 65.10 | 1,820,956 |
| 16 Jul 2024 | 66.80 | 69.50 | 66.70 | 67.50 | 67.50 | 2,282,279 |
| 15 Jul 2024 | 67.50 | 69.00 | 66.50 | 67.55 | 67.55 | 1,857,237 |
| 12 Jul 2024 | 69.10 | 69.45 | 67.25 | 67.25 | 67.25 | 905,149 |
| 11 Jul 2024 | 67.80 | 69.55 | 66.90 | 68.45 | 68.45 | 2,111,922 |
| 10 Jul 2024 | 65.00 | 69.52 | 65.00 | 68.70 | 68.70 | 2,072,826 |
| 09 Jul 2024 | 65.00 | 68.00 | 65.00 | 66.35 | 66.35 | 2,111,097 |
| 08 Jul 2024 | 65.00 | 67.10 | 65.00 | 67.00 | 67.00 | 1,992,146 |
| 05 Jul 2024 | 64.85 | 67.50 | 63.20 | 65.90 | 65.90 | 4,104,894 |
| 04 Jul 2024 | 65.00 | 65.00 | 63.05 | 64.00 | 64.00 | 1,276,822 |
| 03 Jul 2024 | 63.50 | 64.90 | 62.87 | 64.90 | 64.90 | 1,906,433 |
| 02 Jul 2024 | 64.50 | 64.50 | 62.60 | 63.60 | 63.60 | 1,709,682 |
| 01 Jul 2024 | 63.50 | 64.35 | 61.12 | 64.20 | 64.20 | 2,255,516 |
| 28 Jun 2024 | 61.55 | 62.85 | 61.30 | 62.20 | 62.20 | 1,865,524 |
| 27 Jun 2024 | 60.70 | 63.30 | 60.70 | 62.20 | 62.20 | 1,860,793 |
| 26 Jun 2024 | 61.65 | 62.55 | 61.05 | 62.55 | 62.55 | 1,603,192 |
| 25 Jun 2024 | 62.00 | 63.67 | 60.25 | 61.35 | 61.35 | 2,698,948 |
| 24 Jun 2024 | 64.00 | 65.30 | 61.53 | 62.75 | 62.75 | 4,318,996 |
| 21 Jun 2024 | 64.75 | 64.75 | 61.50 | 61.85 | 61.85 | 5,084,677 |
| 20 Jun 2024 | 62.50 | 65.20 | 62.50 | 62.80 | 62.80 | 2,243,816 |
| 19 Jun 2024 | 63.30 | 64.72 | 62.70 | 63.10 | 63.10 | 2,078,003 |
| 18 Jun 2024 | 64.00 | 65.45 | 63.20 | 63.80 | 63.80 | 2,650,086 |
| 17 Jun 2024 | 64.90 | 65.95 | 63.80 | 64.70 | 64.70 | 2,167,926 |
| 14 Jun 2024 | 68.70 | 69.15 | 64.40 | 64.40 | 64.40 | 4,643,033 |
| 13 Jun 2024 | 71.20 | 72.75 | 66.70 | 67.20 | 67.20 | 5,375,804 |
| 12 Jun 2024 | 70.95 | 73.25 | 69.20 | 71.95 | 71.95 | 2,675,563 |
| 11 Jun 2024 | 70.00 | 72.25 | 69.00 | 69.15 | 69.15 | 2,461,007 |
| 10 Jun 2024 | 68.50 | 70.90 | 68.25 | 70.25 | 70.25 | 1,881,903 |
| 07 Jun 2024 | 70.80 | 71.69 | 69.60 | 69.80 | 69.80 | 2,238,448 |
| 06 Jun 2024 | 69.00 | 70.95 | 66.85 | 70.95 | 70.95 | 1,935,612 |
| 05 Jun 2024 | 68.00 | 69.45 | 66.90 | 68.15 | 68.15 | 1,429,754 |
| 04 Jun 2024 | 69.00 | 70.15 | 67.45 | 67.80 | 67.80 | 2,148,012 |
| 03 Jun 2024 | 70.15 | 72.20 | 69.00 | 69.85 | 69.85 | 3,544,710 |
| 31 May 2024 | 71.60 | 73.00 | 68.60 | 69.10 | 69.10 | 6,262,639 |
| 30 May 2024 | 71.60 | 73.60 | 71.00 | 72.10 | 72.10 | 1,865,621 |
| 29 May 2024 | 77.00 | 77.00 | 71.10 | 71.10 | 71.10 | 3,260,033 |
| 28 May 2024 | 77.70 | 77.95 | 74.75 | 75.15 | 75.15 | 2,462,367 |
| 24 May 2024 | 75.65 | 76.55 | 72.50 | 76.55 | 76.55 | 1,950,987 |
| 23 May 2024 | 74.65 | 75.40 | 73.60 | 73.75 | 73.75 | 1,924,797 |
| 22 May 2024 | 73.35 | 75.39 | 72.15 | 74.50 | 74.50 | 2,388,418 |
| 21 May 2024 | 73.70 | 76.05 | 72.05 | 74.10 | 74.10 | 2,054,499 |
| 20 May 2024 | 75.20 | 77.40 | 73.55 | 73.65 | 73.65 | 3,038,591 |
| 17 May 2024 | 73.70 | 75.95 | 72.90 | 74.00 | 74.00 | 2,678,760 |
| 16 May 2024 | 72.50 | 75.45 | 71.00 | 75.25 | 75.25 | 4,647,208 |
| 15 May 2024 | 70.80 | 72.45 | 69.49 | 71.20 | 71.20 | 4,893,792 |
| 14 May 2024 | 68.50 | 70.39 | 68.33 | 69.50 | 69.50 | 3,078,898 |
| 13 May 2024 | 68.05 | 70.35 | 67.26 | 68.95 | 68.95 | 3,826,905 |
| 10 May 2024 | 64.05 | 68.40 | 63.90 | 68.40 | 68.40 | 5,861,358 |
| 09 May 2024 | 62.90 | 64.40 | 62.55 | 63.60 | 63.60 | 1,650,921 |
| 08 May 2024 | 64.95 | 64.98 | 63.00 | 64.00 | 64.00 | 2,303,488 |
| 07 May 2024 | 63.40 | 65.75 | 63.10 | 63.65 | 63.65 | 2,921,804 |
| 03 May 2024 | 62.50 | 64.70 | 61.30 | 63.25 | 63.25 | 2,376,485 |
| 02 May 2024 | 63.00 | 63.30 | 61.35 | 62.35 | 62.35 | 2,094,805 |
| 01 May 2024 | 62.25 | 64.40 | 61.95 | 62.30 | 62.30 | 1,283,213 |
| 30 Apr 2024 | 64.00 | 66.30 | 62.60 | 63.50 | 63.50 | 2,244,395 |
| 29 Apr 2024 | 64.05 | 65.90 | 63.65 | 65.90 | 65.90 | 1,780,342 |
| 26 Apr 2024 | 64.40 | 65.50 | 63.61 | 64.05 | 64.05 | 3,134,350 |
| 25 Apr 2024 | 64.50 | 64.50 | 62.20 | 63.35 | 63.35 | 3,169,593 |
| 24 Apr 2024 | 63.90 | 65.30 | 63.20 | 64.60 | 64.60 | 9,484,687 |
| 23 Apr 2024 | 63.00 | 66.00 | 61.55 | 65.00 | 65.00 | 6,349,511 |
| 22 Apr 2024 | 61.00 | 63.45 | 59.55 | 62.00 | 62.00 | 2,176,368 |
| 19 Apr 2024 | 59.20 | 61.05 | 59.10 | 59.70 | 59.70 | 1,035,784 |
| 18 Apr 2024 | 59.90 | 61.05 | 58.60 | 60.80 | 60.80 | 2,303,291 |
| 17 Apr 2024 | 58.50 | 60.60 | 57.80 | 59.00 | 59.00 | 3,092,014 |
| 16 Apr 2024 | 59.00 | 60.30 | 58.40 | 58.70 | 58.70 | 3,628,975 |
| 15 Apr 2024 | 59.50 | 62.70 | 59.50 | 60.00 | 60.00 | 3,640,691 |
| 12 Apr 2024 | 60.90 | 61.99 | 58.70 | 61.00 | 61.00 | 5,337,262 |
| 11 Apr 2024 | 61.30 | 62.05 | 59.35 | 59.40 | 59.40 | 5,093,801 |
| 10 Apr 2024 | 68.30 | 69.65 | 60.25 | 60.40 | 60.40 | 13,562,334 |
| 09 Apr 2024 | 64.85 | 69.00 | 64.80 | 67.85 | 67.85 | 3,743,669 |
| 08 Apr 2024 | 60.80 | 68.25 | 59.43 | 66.00 | 66.00 | 4,981,249 |
| 05 Apr 2024 | 61.90 | 63.45 | 60.30 | 60.65 | 60.65 | 5,241,128 |
| 04 Apr 2024 | 65.60 | 63.10 | 62.00 | 62.00 | 62.00 | 3,804,203 |
| 03 Apr 2024 | 67.25 | 68.20 | 65.05 | 66.05 | 66.05 | 1,664,905 |
| 02 Apr 2024 | 69.00 | 70.05 | 65.50 | 65.50 | 65.50 | 2,624,298 |
| 28 Mar 2024 | 66.98 | 70.20 | 66.86 | 69.02 | 69.02 | 1,901,768 |
| 27 Mar 2024 | 68.00 | 68.92 | 66.00 | 68.02 | 68.02 | 2,788,451 |
| 26 Mar 2024 | 62.66 | 67.80 | 61.92 | 67.80 | 67.80 | 6,032,517 |
| 25 Mar 2024 | 62.70 | 62.70 | 59.96 | 62.60 | 62.60 | 1,943,624 |
| 22 Mar 2024 | 59.50 | 62.98 | 58.84 | 62.86 | 62.86 | 4,323,625 |
| 21 Mar 2024 | 59.22 | 59.50 | 56.30 | 58.06 | 58.06 | 4,584,377 |
| 20 Mar 2024 | 57.40 | 59.20 | 56.56 | 57.80 | 57.80 | 2,654,680 |
| 19 Mar 2024 | 58.00 | 59.34 | 56.76 | 58.64 | 58.64 | 1,643,806 |
| 18 Mar 2024 | 57.50 | 59.19 | 56.90 | 57.38 | 57.38 | 3,125,415 |
| 15 Mar 2024 | 60.90 | 60.94 | 58.00 | 58.00 | 58.00 | 2,795,044 |
| 14 Mar 2024 | 62.00 | 62.66 | 60.40 | 60.94 | 60.94 | 1,725,649 |
| 13 Mar 2024 | 61.52 | 62.00 | 60.10 | 61.06 | 61.06 | 2,980,433 |
| 12 Mar 2024 | 60.00 | 61.48 | 59.08 | 60.00 | 60.00 | 3,704,845 |
| 11 Mar 2024 | 60.50 | 61.24 | 58.72 | 60.64 | 60.64 | 2,137,426 |
| 08 Mar 2024 | 60.00 | 61.68 | 58.60 | 60.94 | 60.94 | 4,609,550 |
| 07 Mar 2024 | 61.10 | 61.55 | 59.52 | 60.32 | 60.32 | 2,142,835 |
| 06 Mar 2024 | 60.50 | 62.71 | 59.90 | 61.00 | 61.00 | 3,731,220 |
| 05 Mar 2024 | 61.80 | 61.90 | 59.32 | 59.46 | 59.46 | 5,052,403 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.