Australia markets closed

THG Plc (THG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
149.20-4.50 (-2.93%)
At close: 04:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022152.40153.60143.90149.20149.2011,460,008
20 Jan 2022159.00161.89148.50153.70153.7012,836,872
19 Jan 2022169.40170.40155.59157.00157.0013,152,010
18 Jan 2022180.00184.40164.60167.70167.7018,024,667
17 Jan 2022186.30191.97181.10185.60185.603,970,783
14 Jan 2022196.00196.00180.30180.30180.304,401,156
13 Jan 2022190.30195.00185.70193.00193.007,453,020
12 Jan 2022186.00193.65184.60184.60184.605,374,379
11 Jan 2022183.40187.10180.10182.50182.504,167,341
10 Jan 2022195.50198.50177.40179.50179.5011,742,055
07 Jan 2022191.00199.30191.00194.40194.4010,050,804
06 Jan 2022202.00206.27190.10191.40191.408,083,928
05 Jan 2022207.00215.00191.79207.00207.0013,702,758
04 Jan 2022230.00235.78206.00206.20206.209,186,341
31 Dec 2021229.00232.40223.00229.20229.202,417,216
30 Dec 2021221.20226.00208.00225.40225.408,024,922
29 Dec 2021227.40235.26219.20219.20219.206,970,791
24 Dec 2021231.40232.60225.00225.00225.001,996,964
23 Dec 2021214.60230.00214.60230.00230.005,980,113
22 Dec 2021219.20230.87211.00218.00218.007,586,446
21 Dec 2021206.80230.40203.60215.60215.6011,790,515
20 Dec 2021199.20226.16195.10202.40202.4018,393,969
17 Dec 2021184.40191.60178.00190.00190.0023,024,627
16 Dec 2021170.40187.30167.40180.80180.809,484,054
15 Dec 2021179.10180.20165.56167.20167.2011,639,734
14 Dec 2021180.00182.78178.60179.90179.906,288,562
13 Dec 2021196.00196.53177.80180.20180.209,054,935
10 Dec 2021194.00205.00186.80195.50195.5021,381,717
09 Dec 2021181.60200.30179.20197.20197.2015,085,876
08 Dec 2021183.30188.90179.10181.70181.705,087,553
07 Dec 2021174.00181.90170.70181.20181.203,926,851
06 Dec 2021178.40180.50170.90172.70172.707,157,125
03 Dec 2021179.10185.62175.58178.00178.005,887,892
02 Dec 2021187.70187.70176.70177.10177.108,130,060
01 Dec 2021176.10185.80174.95185.00185.003,974,804
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...