THG Plc (THG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 63.96 | 65.70 | 60.16 | 60.88 | 60.88 | 5,153,284 |
| 01 Mar 2024 | 64.64 | 64.64 | 61.42 | 62.92 | 62.92 | 4,314,632 |
| 29 Feb 2024 | 63.76 | 64.66 | 62.60 | 62.82 | 62.82 | 2,028,368 |
| 28 Feb 2024 | 63.60 | 66.10 | 62.18 | 63.68 | 63.68 | 3,704,696 |
| 27 Feb 2024 | 66.40 | 67.76 | 64.22 | 64.44 | 64.44 | 2,563,982 |
| 26 Feb 2024 | 64.88 | 66.38 | 64.02 | 66.00 | 66.00 | 1,154,162 |
| 23 Feb 2024 | 66.24 | 68.46 | 64.56 | 65.30 | 65.30 | 1,627,390 |
| 22 Feb 2024 | 67.00 | 68.19 | 65.04 | 67.04 | 67.04 | 1,840,592 |
| 21 Feb 2024 | 63.36 | 67.83 | 62.40 | 65.94 | 65.94 | 4,805,596 |
| 20 Feb 2024 | 66.40 | 66.40 | 62.14 | 63.04 | 63.04 | 3,897,859 |
| 19 Feb 2024 | 67.30 | 68.46 | 64.52 | 64.52 | 64.52 | 1,751,813 |
| 16 Feb 2024 | 68.98 | 71.26 | 66.90 | 67.28 | 67.28 | 2,122,551 |
| 15 Feb 2024 | 68.40 | 69.88 | 67.42 | 68.70 | 68.70 | 3,573,541 |
| 14 Feb 2024 | 65.40 | 68.58 | 64.82 | 67.82 | 67.82 | 3,237,380 |
| 13 Feb 2024 | 66.60 | 67.82 | 64.12 | 64.84 | 64.84 | 3,327,618 |
| 12 Feb 2024 | 64.00 | 68.69 | 62.26 | 66.60 | 66.60 | 4,507,652 |
| 09 Feb 2024 | 61.58 | 65.54 | 60.62 | 63.06 | 63.06 | 4,468,449 |
| 08 Feb 2024 | 62.70 | 63.54 | 60.82 | 61.58 | 61.58 | 2,501,665 |
| 07 Feb 2024 | 64.10 | 64.10 | 61.62 | 61.62 | 61.62 | 2,332,736 |
| 06 Feb 2024 | 64.00 | 64.00 | 61.52 | 63.12 | 63.12 | 4,108,255 |
| 05 Feb 2024 | 65.50 | 66.68 | 62.80 | 63.06 | 63.06 | 2,391,851 |
| 02 Feb 2024 | 65.54 | 67.50 | 64.46 | 64.60 | 64.60 | 3,297,345 |
| 01 Feb 2024 | 66.06 | 66.88 | 63.88 | 63.88 | 63.88 | 1,712,632 |
| 31 Jan 2024 | 68.80 | 69.90 | 66.34 | 66.34 | 66.34 | 2,208,723 |
| 30 Jan 2024 | 68.50 | 69.66 | 66.08 | 68.98 | 68.98 | 1,732,962 |
| 29 Jan 2024 | 68.60 | 68.60 | 65.72 | 67.10 | 67.10 | 1,406,029 |
| 26 Jan 2024 | 66.78 | 68.04 | 66.06 | 67.70 | 67.70 | 3,164,119 |
| 25 Jan 2024 | 67.60 | 68.60 | 66.74 | 66.92 | 66.92 | 1,495,985 |
| 24 Jan 2024 | 66.68 | 68.32 | 64.82 | 67.86 | 67.86 | 3,380,977 |
| 23 Jan 2024 | 66.50 | 66.98 | 64.50 | 64.70 | 64.70 | 3,933,262 |
| 22 Jan 2024 | 67.94 | 68.64 | 66.00 | 66.00 | 66.00 | 3,723,911 |
| 19 Jan 2024 | 69.50 | 69.56 | 66.00 | 66.36 | 66.36 | 6,471,813 |
| 18 Jan 2024 | 70.50 | 71.00 | 68.08 | 69.12 | 69.12 | 3,251,782 |
| 17 Jan 2024 | 74.30 | 74.30 | 69.18 | 70.00 | 70.00 | 5,134,110 |
| 16 Jan 2024 | 67.48 | 75.12 | 67.02 | 74.14 | 74.14 | 10,936,927 |
| 15 Jan 2024 | 66.55 | 69.12 | 66.00 | 67.16 | 67.16 | 3,172,311 |
| 12 Jan 2024 | 70.18 | 70.18 | 67.42 | 67.70 | 67.70 | 2,736,888 |
| 11 Jan 2024 | 72.66 | 73.02 | 67.30 | 67.78 | 67.78 | 4,420,846 |
| 10 Jan 2024 | 71.22 | 72.07 | 69.66 | 71.64 | 71.64 | 2,492,405 |
| 09 Jan 2024 | 73.60 | 72.06 | 71.00 | 71.22 | 71.22 | 4,250,950 |
| 08 Jan 2024 | 72.88 | 74.84 | 71.30 | 74.02 | 74.02 | 2,512,495 |
| 05 Jan 2024 | 72.40 | 74.70 | 70.98 | 74.10 | 74.10 | 2,896,274 |
| 04 Jan 2024 | 76.14 | 76.14 | 70.28 | 74.08 | 74.08 | 6,742,943 |
| 03 Jan 2024 | 73.08 | 75.88 | 70.53 | 74.34 | 74.34 | 8,194,758 |
| 02 Jan 2024 | 87.20 | 88.88 | 74.17 | 74.72 | 74.72 | 13,564,247 |
| 29 Dec 2023 | 86.02 | 88.94 | 84.70 | 85.16 | 85.16 | 1,016,195 |
| 28 Dec 2023 | 84.58 | 89.25 | 80.62 | 87.64 | 87.64 | 1,331,968 |
| 27 Dec 2023 | 80.56 | 87.04 | 80.56 | 87.04 | 87.04 | 2,868,136 |
| 22 Dec 2023 | 80.78 | 83.22 | 80.78 | 81.76 | 81.76 | 2,015,743 |
| 21 Dec 2023 | 83.50 | 84.86 | 82.10 | 82.80 | 82.80 | 1,773,238 |
| 20 Dec 2023 | 88.20 | 89.00 | 84.18 | 84.64 | 84.64 | 2,643,769 |
| 19 Dec 2023 | 83.74 | 88.01 | 83.74 | 86.50 | 86.50 | 2,429,076 |
| 18 Dec 2023 | 84.60 | 88.22 | 84.40 | 86.00 | 86.00 | 2,189,292 |
| 15 Dec 2023 | 87.48 | 89.98 | 84.70 | 86.04 | 86.04 | 5,469,033 |
| 14 Dec 2023 | 83.02 | 88.07 | 83.02 | 86.40 | 86.40 | 4,517,993 |
| 13 Dec 2023 | 81.00 | 84.70 | 81.00 | 82.04 | 82.04 | 1,479,672 |
| 12 Dec 2023 | 84.08 | 88.32 | 82.44 | 82.50 | 82.50 | 2,727,007 |
| 11 Dec 2023 | 80.80 | 86.44 | 80.80 | 86.38 | 86.38 | 3,622,645 |
| 08 Dec 2023 | 76.70 | 84.26 | 76.70 | 83.26 | 83.26 | 4,144,216 |
| 07 Dec 2023 | 80.20 | 80.70 | 77.46 | 78.10 | 78.10 | 3,332,962 |
| 06 Dec 2023 | 78.90 | 80.81 | 76.82 | 78.38 | 78.38 | 3,185,547 |
| 05 Dec 2023 | 79.00 | 80.50 | 76.00 | 78.08 | 78.08 | 1,909,735 |
| 04 Dec 2023 | 77.32 | 82.50 | 77.04 | 78.24 | 78.24 | 5,163,374 |
| *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.