H&T Group plc (HAT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 426.00 | 438.83 | 417.00 | 426.00 | 426.00 | 28,500 |
| 25 Apr 2024 | 427.00 | 432.00 | 411.00 | 415.00 | 415.00 | 10,567 |
| 24 Apr 2024 | 415.00 | 437.00 | 411.98 | 430.00 | 430.00 | 73,030 |
| 23 Apr 2024 | 416.00 | 418.72 | 398.00 | 411.00 | 411.00 | 50,323 |
| 22 Apr 2024 | 416.00 | 420.00 | 402.00 | 406.00 | 406.00 | 27,148 |
| 19 Apr 2024 | 398.00 | 418.00 | 395.00 | 406.00 | 406.00 | 37,847 |
| 18 Apr 2024 | 420.00 | 420.00 | 398.56 | 420.00 | 420.00 | 15,486 |
| 17 Apr 2024 | 410.00 | 410.00 | 392.00 | 410.00 | 410.00 | 16,882 |
| 16 Apr 2024 | 403.00 | 406.12 | 394.60 | 406.00 | 406.00 | 32,436 |
| 15 Apr 2024 | 399.00 | 420.00 | 395.00 | 410.00 | 410.00 | 24,981 |
| 12 Apr 2024 | 400.00 | 420.00 | 397.05 | 398.00 | 398.00 | 35,358 |
| 11 Apr 2024 | 417.00 | 417.00 | 391.00 | 417.00 | 417.00 | 34,519 |
| 10 Apr 2024 | 390.00 | 414.00 | 390.00 | 394.00 | 394.00 | 33,424 |
| 09 Apr 2024 | 384.00 | 404.00 | 377.50 | 390.00 | 390.00 | 62,773 |
| 08 Apr 2024 | 380.00 | 384.00 | 369.65 | 380.00 | 380.00 | 74,102 |
| 05 Apr 2024 | 361.00 | 371.93 | 356.00 | 367.00 | 367.00 | 54,505 |
| 04 Apr 2024 | 376.00 | 371.00 | 364.00 | 368.00 | 368.00 | 29,696 |
| 03 Apr 2024 | 376.00 | 377.00 | 361.00 | 372.00 | 372.00 | 167,889 |
| 02 Apr 2024 | 381.00 | 394.00 | 361.44 | 372.00 | 372.00 | 81,526 |
| 28 Mar 2024 | 373.00 | 394.00 | 367.00 | 372.00 | 372.00 | 40,273 |
| 27 Mar 2024 | 375.00 | 391.41 | 370.00 | 379.00 | 379.00 | 67,558 |
| 26 Mar 2024 | 376.00 | 388.00 | 370.00 | 380.00 | 380.00 | 27,377 |
| 25 Mar 2024 | 385.00 | 399.00 | 378.00 | 383.00 | 383.00 | 61,781 |
| 22 Mar 2024 | 400.00 | 400.00 | 381.00 | 400.00 | 400.00 | 163,571 |
| 21 Mar 2024 | 393.00 | 399.00 | 384.96 | 388.00 | 388.00 | 204,111 |
| 20 Mar 2024 | 385.00 | 394.90 | 380.52 | 387.00 | 387.00 | 42,153 |
| 19 Mar 2024 | 385.00 | 397.97 | 385.00 | 392.00 | 392.00 | 66,387 |
| 18 Mar 2024 | 392.00 | 406.17 | 381.00 | 397.00 | 397.00 | 94,691 |
| 15 Mar 2024 | 386.00 | 406.98 | 382.82 | 403.00 | 403.00 | 121,524 |
| 14 Mar 2024 | 394.00 | 399.00 | 380.55 | 387.00 | 387.00 | 73,128 |
| 13 Mar 2024 | 376.00 | 403.52 | 371.88 | 385.00 | 385.00 | 149,919 |
| 12 Mar 2024 | 346.00 | 381.14 | 341.60 | 376.00 | 376.00 | 391,791 |
| 11 Mar 2024 | 336.00 | 344.00 | 336.00 | 340.00 | 340.00 | 64,532 |
| 08 Mar 2024 | 337.00 | 344.00 | 335.00 | 335.00 | 335.00 | 42,226 |
| 07 Mar 2024 | 340.00 | 347.00 | 335.00 | 338.00 | 338.00 | 26,351 |
| 06 Mar 2024 | 340.00 | 351.94 | 335.00 | 340.00 | 340.00 | 148,913 |
| 05 Mar 2024 | 346.00 | 356.55 | 340.00 | 344.00 | 344.00 | 66,573 |
| 04 Mar 2024 | 348.00 | 358.00 | 345.02 | 348.00 | 348.00 | 40,401 |
| 01 Mar 2024 | 341.00 | 351.71 | 340.00 | 346.00 | 346.00 | 53,432 |
| 29 Feb 2024 | 345.00 | 349.00 | 340.00 | 342.00 | 342.00 | 24,494 |
| 28 Feb 2024 | 344.00 | 350.00 | 340.00 | 347.00 | 347.00 | 161,518 |
| 27 Feb 2024 | 354.00 | 354.00 | 345.00 | 349.00 | 349.00 | 96,160 |
| 26 Feb 2024 | 350.00 | 353.72 | 344.00 | 350.00 | 350.00 | 40,762 |
| 23 Feb 2024 | 345.00 | 354.00 | 341.92 | 345.00 | 345.00 | 39,445 |
| 22 Feb 2024 | 366.00 | 372.00 | 341.00 | 350.00 | 350.00 | 164,833 |
| 21 Feb 2024 | 379.00 | 389.00 | 369.41 | 370.00 | 370.00 | 85,050 |
| 20 Feb 2024 | 370.00 | 376.85 | 370.00 | 370.00 | 370.00 | 9,399 |
| 19 Feb 2024 | 371.00 | 384.00 | 371.00 | 372.00 | 372.00 | 18,206 |
| 16 Feb 2024 | 376.00 | 384.96 | 371.00 | 374.00 | 374.00 | 26,444 |
| 15 Feb 2024 | 389.00 | 390.00 | 374.00 | 378.00 | 378.00 | 43,656 |
| 14 Feb 2024 | 381.00 | 390.00 | 370.00 | 382.00 | 382.00 | 95,197 |
| 13 Feb 2024 | 371.00 | 390.00 | 371.00 | 383.00 | 383.00 | 206,161 |
| 12 Feb 2024 | 373.00 | 389.00 | 370.00 | 370.00 | 370.00 | 78,614 |
| 09 Feb 2024 | 378.00 | 388.00 | 374.00 | 376.00 | 376.00 | 49,311 |
| 08 Feb 2024 | 385.00 | 389.00 | 375.00 | 384.00 | 384.00 | 160,261 |
| 07 Feb 2024 | 376.00 | 388.00 | 376.00 | 382.00 | 382.00 | 79,892 |
| 06 Feb 2024 | 393.00 | 393.00 | 376.00 | 376.00 | 376.00 | 31,248 |
| 05 Feb 2024 | 376.00 | 390.00 | 369.61 | 385.00 | 385.00 | 59,356 |
| 02 Feb 2024 | 377.00 | 378.46 | 364.00 | 372.00 | 372.00 | 81,745 |
| 01 Feb 2024 | 363.00 | 377.00 | 362.00 | 370.00 | 370.00 | 54,673 |
| 31 Jan 2024 | 370.00 | 377.98 | 361.00 | 372.00 | 372.00 | 289,709 |
| 30 Jan 2024 | 367.00 | 370.00 | 360.00 | 370.00 | 370.00 | 44,426 |
| 29 Jan 2024 | 359.00 | 370.00 | 356.00 | 366.00 | 366.00 | 93,638 |
| 26 Jan 2024 | 346.00 | 368.00 | 346.00 | 362.00 | 362.00 | 64,051 |
| 25 Jan 2024 | 368.00 | 370.00 | 348.00 | 350.00 | 350.00 | 113,088 |
| 24 Jan 2024 | 350.00 | 374.00 | 341.00 | 363.00 | 363.00 | 293,205 |
| 23 Jan 2024 | 320.00 | 355.00 | 305.00 | 350.00 | 350.00 | 1,044,428 |
| 22 Jan 2024 | 400.00 | 404.50 | 395.61 | 398.00 | 398.00 | 74,649 |
| 19 Jan 2024 | 396.00 | 409.00 | 395.00 | 400.00 | 400.00 | 53,282 |
| 18 Jan 2024 | 401.00 | 409.00 | 396.00 | 406.00 | 406.00 | 23,703 |
| 17 Jan 2024 | 402.00 | 414.00 | 397.35 | 410.00 | 410.00 | 39,847 |
| 16 Jan 2024 | 416.00 | 419.32 | 398.00 | 405.00 | 405.00 | 107,964 |
| 15 Jan 2024 | 416.00 | 434.00 | 411.07 | 417.00 | 417.00 | 128,029 |
| 12 Jan 2024 | 434.00 | 434.00 | 416.00 | 418.00 | 418.00 | 39,385 |
| 11 Jan 2024 | 421.00 | 433.86 | 416.00 | 424.00 | 424.00 | 24,724 |
| 10 Jan 2024 | 426.00 | 439.00 | 416.00 | 426.00 | 426.00 | 48,121 |
| 09 Jan 2024 | 435.00 | 434.69 | 425.00 | 425.00 | 425.00 | 24,842 |
| 08 Jan 2024 | 425.00 | 438.89 | 418.60 | 425.00 | 425.00 | 39,806 |
| 05 Jan 2024 | 416.00 | 429.00 | 416.00 | 423.00 | 423.00 | 22,400 |
| 04 Jan 2024 | 416.00 | 429.00 | 411.00 | 426.00 | 426.00 | 20,548 |
| 03 Jan 2024 | 420.00 | 430.00 | 415.00 | 425.00 | 425.00 | 36,778 |
| 02 Jan 2024 | 430.00 | 440.00 | 422.26 | 440.00 | 440.00 | 27,919 |
| 29 Dec 2023 | 432.00 | 442.84 | 432.00 | 432.00 | 432.00 | 5,701 |
| 28 Dec 2023 | 443.00 | 444.00 | 431.72 | 435.00 | 435.00 | 8,578 |
| 27 Dec 2023 | 439.00 | 444.00 | 431.97 | 437.00 | 437.00 | 29,651 |
| 22 Dec 2023 | 435.00 | 441.00 | 422.36 | 441.00 | 441.00 | 7,746 |
| 21 Dec 2023 | 415.00 | 435.00 | 408.33 | 435.00 | 435.00 | 41,163 |
| 20 Dec 2023 | 411.00 | 415.00 | 407.00 | 413.00 | 413.00 | 89,439 |
| 19 Dec 2023 | 409.00 | 414.00 | 404.50 | 411.00 | 411.00 | 55,420 |
| 18 Dec 2023 | 405.00 | 414.00 | 401.08 | 410.00 | 410.00 | 74,414 |
| 15 Dec 2023 | 405.00 | 410.00 | 400.00 | 410.00 | 410.00 | 118,050 |
| 14 Dec 2023 | 406.00 | 419.00 | 391.59 | 409.00 | 409.00 | 72,315 |
| 13 Dec 2023 | 397.00 | 417.80 | 397.00 | 410.00 | 410.00 | 129,090 |
| 12 Dec 2023 | 420.00 | 424.00 | 390.00 | 398.00 | 398.00 | 288,016 |
| 11 Dec 2023 | 455.00 | 457.00 | 422.00 | 427.00 | 427.00 | 254,097 |
| 08 Dec 2023 | 465.00 | 472.00 | 456.00 | 468.00 | 468.00 | 28,815 |
| 07 Dec 2023 | 462.00 | 472.00 | 456.80 | 464.00 | 464.00 | 26,724 |
| 06 Dec 2023 | 474.00 | 474.00 | 456.00 | 471.00 | 471.00 | 25,310 |
| 05 Dec 2023 | 464.00 | 474.00 | 455.00 | 458.00 | 458.00 | 31,998 |
| 04 Dec 2023 | 465.00 | 466.00 | 456.00 | 458.00 | 458.00 | 30,026 |
| *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.