UK markets open in 2 hours 24 minutes

THG Plc (THG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
59.70-1.10 (-1.81%)
At close: 04:35PM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202459.2061.0559.1059.7059.701,035,784
18 Apr 202459.9061.0558.6060.8060.802,303,291
17 Apr 202458.5060.6057.8059.0059.003,092,014
16 Apr 202459.0060.3058.4058.7058.703,628,975
15 Apr 202459.5062.7059.5060.0060.003,640,691
12 Apr 202460.9061.9958.7061.0061.005,337,262
11 Apr 202461.3062.0559.3559.4059.405,093,801
10 Apr 202468.3069.6560.2560.4060.4013,562,334
09 Apr 202464.8569.0064.8067.8567.853,743,669
08 Apr 202460.8068.2559.4366.0066.004,981,249
05 Apr 202461.9063.4560.3060.6560.655,241,128
04 Apr 202465.6063.1062.0062.0062.003,804,203
03 Apr 202467.2568.2065.0566.0566.051,664,905
02 Apr 202469.0070.0565.5065.5065.502,624,298
28 Mar 202466.9870.2066.8669.0269.021,901,768
27 Mar 202468.0068.9266.0068.0268.022,788,451
26 Mar 202462.6667.8061.9267.8067.806,032,517
25 Mar 202462.7062.7059.9662.6062.601,943,624
22 Mar 202459.5062.9858.8462.8662.864,323,625
21 Mar 202459.2259.5056.3058.0658.064,584,377
20 Mar 202457.4059.2056.5657.8057.802,654,680
19 Mar 202458.0059.3456.7658.6458.641,643,806
18 Mar 202457.5059.1956.9057.3857.383,125,415
15 Mar 202460.9060.9458.0058.0058.002,795,044
14 Mar 202462.0062.6660.4060.9460.941,725,649
13 Mar 202461.5262.0060.1061.0661.062,980,433
12 Mar 202460.0061.4859.0860.0060.003,704,845
11 Mar 202460.5061.2458.7260.6460.642,137,426
08 Mar 202460.0061.6858.6060.9460.944,609,550
07 Mar 202461.1061.5559.5260.3260.322,142,835
06 Mar 202460.5062.7159.9061.0061.003,731,220
05 Mar 202461.8061.9059.3259.4659.465,052,403
04 Mar 202463.9665.7060.1660.8860.885,153,284
01 Mar 202464.6464.6461.4262.9262.924,314,632
29 Feb 202463.7664.6662.6062.8262.822,028,368
28 Feb 202463.6066.1062.1863.6863.683,704,696
27 Feb 202466.4067.7664.2264.4464.442,563,982
26 Feb 202464.8866.3864.0266.0066.001,154,162
23 Feb 202466.2468.4664.5665.3065.301,627,390
22 Feb 202467.0068.1965.0467.0467.041,840,592
21 Feb 202463.3667.8362.4065.9465.944,805,596
20 Feb 202466.4066.4062.1463.0463.043,897,859
19 Feb 202467.3068.4664.5264.5264.521,751,813
16 Feb 202468.9871.2666.9067.2867.282,122,551
15 Feb 202468.4069.8867.4268.7068.703,573,541
14 Feb 202465.4068.5864.8267.8267.823,237,380
13 Feb 202466.6067.8264.1264.8464.843,327,618
12 Feb 202464.0068.6962.2666.6066.604,507,652
09 Feb 202461.5865.5460.6263.0663.064,468,449
08 Feb 202462.7063.5460.8261.5861.582,501,665
07 Feb 202464.1064.1061.6261.6261.622,332,736
06 Feb 202464.0064.0061.5263.1263.124,108,255
05 Feb 202465.5066.6862.8063.0663.062,391,851
02 Feb 202465.5467.5064.4664.6064.603,297,345
01 Feb 202466.0666.8863.8863.8863.881,712,632
31 Jan 202468.8069.9066.3466.3466.342,208,723
30 Jan 202468.5069.6666.0868.9868.981,732,962
29 Jan 202468.6068.6065.7267.1067.101,406,029
26 Jan 202466.7868.0466.0667.7067.703,164,119
25 Jan 202467.6068.6066.7466.9266.921,495,985
24 Jan 202466.6868.3264.8267.8667.863,380,977
23 Jan 202466.5066.9864.5064.7064.703,933,262
22 Jan 202467.9468.6466.0066.0066.003,723,911
19 Jan 202469.5069.5666.0066.3666.366,471,813
18 Jan 202470.5071.0068.0869.1269.123,251,782
17 Jan 202474.3074.3069.1870.0070.005,134,110
16 Jan 202467.4875.1267.0274.1474.1410,936,927
15 Jan 202466.5569.1266.0067.1667.163,172,311
12 Jan 202470.1870.1867.4267.7067.702,736,888
11 Jan 202472.6673.0267.3067.7867.784,420,846
10 Jan 202471.2272.0769.6671.6471.642,492,405
09 Jan 202473.6072.0671.0071.2271.224,250,950
08 Jan 202472.8874.8471.3074.0274.022,512,495
05 Jan 202472.4074.7070.9874.1074.102,896,274
04 Jan 202476.1476.1470.2874.0874.086,742,943
03 Jan 202473.0875.8870.5374.3474.348,194,758
02 Jan 202487.2088.8874.1774.7274.7213,564,247
29 Dec 202386.0288.9484.7085.1685.161,016,195
28 Dec 202384.5889.2580.6287.6487.641,331,968
27 Dec 202380.5687.0480.5687.0487.042,868,136
22 Dec 202380.7883.2280.7881.7681.762,015,743
21 Dec 202383.5084.8682.1082.8082.801,773,238
20 Dec 202388.2089.0084.1884.6484.642,643,769
19 Dec 202383.7488.0183.7486.5086.502,429,076
18 Dec 202384.6088.2284.4086.0086.002,189,292
15 Dec 202387.4889.9884.7086.0486.045,469,033
14 Dec 202383.0288.0783.0286.4086.404,517,993
13 Dec 202381.0084.7081.0082.0482.041,479,672
12 Dec 202384.0888.3282.4482.5082.502,727,007
11 Dec 202380.8086.4480.8086.3886.383,622,645
08 Dec 202376.7084.2676.7083.2683.264,144,216
07 Dec 202380.2080.7077.4678.1078.103,332,962
06 Dec 202378.9080.8176.8278.3878.383,185,547
05 Dec 202379.0080.5076.0078.0878.081,909,735
04 Dec 202377.3282.5077.0478.2478.245,163,374
01 Dec 202378.0878.9274.9478.4678.461,807,623
30 Nov 202380.5080.5075.8976.1876.183,731,944
29 Nov 202379.3280.8477.6679.8679.862,505,848
28 Nov 202378.5078.5075.6478.3078.301,663,364
27 Nov 202378.2679.0076.5678.3878.381,467,297
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...