THG Plc (THG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 July 2022 | 76.50 | 81.40 | 76.50 | 80.16 | 80.16 | 4,720,281 |
| 05 July 2022 | 82.04 | 82.04 | 74.70 | 76.18 | 76.18 | 7,259,504 |
| 04 July 2022 | 83.02 | 85.04 | 79.58 | 80.44 | 80.44 | 3,990,326 |
| 01 July 2022 | 81.02 | 84.64 | 79.32 | 83.74 | 83.74 | 8,289,540 |
| 30 June 2022 | 79.08 | 84.70 | 76.40 | 82.44 | 82.44 | 6,496,567 |
| 29 June 2022 | 82.74 | 82.74 | 77.14 | 78.86 | 78.86 | 9,992,604 |
| 28 June 2022 | 87.50 | 87.84 | 81.32 | 81.32 | 81.32 | 9,537,808 |
| 27 June 2022 | 85.00 | 88.79 | 81.28 | 85.22 | 85.22 | 11,365,080 |
| 24 June 2022 | 83.00 | 86.04 | 77.85 | 82.60 | 82.60 | 13,071,318 |
| 23 June 2022 | 75.60 | 83.70 | 73.58 | 83.00 | 83.00 | 11,769,632 |
| 22 June 2022 | 72.64 | 74.52 | 69.64 | 74.52 | 74.52 | 12,037,691 |
| 21 June 2022 | 75.00 | 75.00 | 69.98 | 73.62 | 73.62 | 10,129,725 |
| 20 June 2022 | 77.66 | 79.00 | 71.82 | 73.22 | 73.22 | 13,736,450 |
| 17 June 2022 | 74.72 | 83.56 | 73.24 | 75.86 | 75.86 | 21,953,148 |
| 16 June 2022 | 90.00 | 95.00 | 70.78 | 74.40 | 74.40 | 43,084,659 |
| 15 June 2022 | 104.00 | 108.56 | 101.60 | 104.85 | 104.85 | 10,438,454 |
| 14 June 2022 | 115.60 | 117.95 | 102.98 | 103.20 | 103.20 | 9,701,487 |
| 13 June 2022 | 120.00 | 122.00 | 109.20 | 112.50 | 112.50 | 11,956,041 |
| 10 June 2022 | 129.55 | 132.65 | 120.45 | 124.00 | 124.00 | 17,412,832 |
| 09 June 2022 | 138.40 | 139.45 | 128.18 | 130.65 | 130.65 | 10,804,318 |
| 08 June 2022 | 138.20 | 141.90 | 136.80 | 138.90 | 138.90 | 3,521,419 |
| 07 June 2022 | 144.00 | 144.84 | 137.50 | 139.60 | 139.60 | 4,603,812 |
| 06 June 2022 | 146.70 | 150.20 | 143.25 | 144.30 | 144.30 | 4,434,099 |
| 01 June 2022 | 145.75 | 152.30 | 142.95 | 144.85 | 144.85 | 7,290,853 |
| 31 May 2022 | 150.90 | 150.90 | 141.40 | 146.55 | 146.55 | 33,984,591 |
| 30 May 2022 | 153.50 | 154.95 | 143.65 | 150.90 | 150.90 | 4,761,818 |
| 27 May 2022 | 157.90 | 159.24 | 150.63 | 151.95 | 151.95 | 9,439,377 |
| 26 May 2022 | 145.85 | 159.00 | 145.85 | 158.95 | 158.95 | 9,092,486 |
| 25 May 2022 | 134.40 | 149.70 | 130.05 | 149.70 | 149.70 | 12,844,197 |
| 24 May 2022 | 139.65 | 143.46 | 135.33 | 136.80 | 136.80 | 11,204,407 |
| 23 May 2022 | 149.55 | 154.75 | 139.00 | 139.05 | 139.05 | 18,291,818 |
| 20 May 2022 | 140.30 | 153.25 | 138.60 | 145.00 | 145.00 | 34,695,868 |
| 19 May 2022 | 118.20 | 121.50 | 111.75 | 116.45 | 116.45 | 25,335,724 |
| 18 May 2022 | 124.00 | 126.15 | 120.36 | 121.00 | 121.00 | 5,757,105 |
| 17 May 2022 | 120.50 | 127.58 | 119.00 | 122.85 | 122.85 | 11,024,239 |
| 16 May 2022 | 114.00 | 120.55 | 114.00 | 118.25 | 118.25 | 10,651,234 |
| 13 May 2022 | 113.55 | 118.70 | 112.79 | 116.45 | 116.45 | 8,284,201 |
| 12 May 2022 | 107.70 | 112.17 | 102.30 | 111.85 | 111.85 | 8,677,350 |
| 11 May 2022 | 105.50 | 110.26 | 104.70 | 107.90 | 107.90 | 8,925,530 |
| 10 May 2022 | 103.50 | 106.85 | 101.75 | 103.70 | 103.70 | 10,231,925 |
| 09 May 2022 | 106.65 | 108.65 | 102.35 | 103.05 | 103.05 | 10,288,742 |
| 06 May 2022 | 105.30 | 110.90 | 103.66 | 108.80 | 108.80 | 7,112,089 |
| 05 May 2022 | 110.80 | 114.60 | 107.00 | 107.00 | 107.00 | 7,848,153 |
| 04 May 2022 | 110.65 | 113.15 | 107.70 | 107.90 | 107.90 | 6,982,200 |
| 03 May 2022 | 108.60 | 116.00 | 106.50 | 113.40 | 113.40 | 9,209,155 |
| 29 Apr 2022 | 106.00 | 112.57 | 105.35 | 107.65 | 107.65 | 9,035,236 |
| 28 Apr 2022 | 103.70 | 106.45 | 101.05 | 105.00 | 105.00 | 21,777,755 |
| 27 Apr 2022 | 108.00 | 109.05 | 101.30 | 102.45 | 102.45 | 10,780,455 |
| 26 Apr 2022 | 115.00 | 120.00 | 104.45 | 106.65 | 106.65 | 18,281,968 |
| 25 Apr 2022 | 104.50 | 116.80 | 103.00 | 116.25 | 116.25 | 13,462,142 |
| 22 Apr 2022 | 109.80 | 116.10 | 103.80 | 105.90 | 105.90 | 18,581,281 |
| 21 Apr 2022 | 105.00 | 116.56 | 94.50 | 110.00 | 110.00 | 29,299,795 |
| 20 Apr 2022 | 92.72 | 101.95 | 91.04 | 94.92 | 94.92 | 12,553,179 |
| 19 Apr 2022 | 93.00 | 94.89 | 88.20 | 92.72 | 92.72 | 19,384,453 |
| 14 Apr 2022 | 91.06 | 95.76 | 90.93 | 95.14 | 95.14 | 6,940,122 |
| 13 Apr 2022 | 94.58 | 94.58 | 90.39 | 91.06 | 91.06 | 5,548,065 |
| 12 Apr 2022 | 91.50 | 94.88 | 88.12 | 94.38 | 94.38 | 8,645,001 |
| 11 Apr 2022 | 92.78 | 93.59 | 86.64 | 90.16 | 90.16 | 8,737,702 |
| 08 Apr 2022 | 88.50 | 92.34 | 88.00 | 91.74 | 91.74 | 7,364,003 |
| 07 Apr 2022 | 91.50 | 94.58 | 88.94 | 88.96 | 88.96 | 4,373,548 |
| 06 Apr 2022 | 97.74 | 97.80 | 89.04 | 90.22 | 90.22 | 5,686,777 |
| 05 Apr 2022 | 97.90 | 100.05 | 93.02 | 95.38 | 95.38 | 5,378,531 |
| 04 Apr 2022 | 92.00 | 96.78 | 90.80 | 96.78 | 96.78 | 4,074,195 |
| 01 Apr 2022 | 93.00 | 96.86 | 91.10 | 91.80 | 91.80 | 4,821,165 |
| 31 Mar 2022 | 96.55 | 97.51 | 92.00 | 92.00 | 92.00 | 7,087,417 |
| 30 Mar 2022 | 97.75 | 99.87 | 93.40 | 96.05 | 96.05 | 9,062,487 |
| 29 Mar 2022 | 85.85 | 96.55 | 85.40 | 96.55 | 96.55 | 8,129,292 |
| 28 Mar 2022 | 84.00 | 88.20 | 82.00 | 86.65 | 86.65 | 5,290,038 |
| 25 Mar 2022 | 85.30 | 87.54 | 82.81 | 83.65 | 83.65 | 5,230,717 |
| 24 Mar 2022 | 87.80 | 87.80 | 83.64 | 85.40 | 85.40 | 4,594,993 |
| 23 Mar 2022 | 89.65 | 91.40 | 85.75 | 86.70 | 86.70 | 4,303,459 |
| 22 Mar 2022 | 91.50 | 92.07 | 86.09 | 89.35 | 89.35 | 8,359,681 |
| 21 Mar 2022 | 96.90 | 97.35 | 88.77 | 88.95 | 88.95 | 5,799,081 |
| 18 Mar 2022 | 90.65 | 95.75 | 89.00 | 95.75 | 95.75 | 6,909,258 |
| 17 Mar 2022 | 92.60 | 96.65 | 89.89 | 91.55 | 91.55 | 6,639,350 |
| 16 Mar 2022 | 83.30 | 91.70 | 83.30 | 91.70 | 91.70 | 8,054,496 |
| 15 Mar 2022 | 85.35 | 89.20 | 80.90 | 82.55 | 82.55 | 6,110,074 |
| 14 Mar 2022 | 87.00 | 90.20 | 85.55 | 87.25 | 87.25 | 6,397,705 |
| 11 Mar 2022 | 85.25 | 89.90 | 84.55 | 86.80 | 86.80 | 5,107,471 |
| 10 Mar 2022 | 91.05 | 92.90 | 85.10 | 85.10 | 85.10 | 5,953,426 |
| 09 Mar 2022 | 81.90 | 91.40 | 79.80 | 89.90 | 89.90 | 9,371,377 |
| 08 Mar 2022 | 78.95 | 82.55 | 77.37 | 80.00 | 80.00 | 5,358,759 |
| 07 Mar 2022 | 81.70 | 82.50 | 70.49 | 80.00 | 80.00 | 10,555,925 |
| 04 Mar 2022 | 86.50 | 90.87 | 82.60 | 82.60 | 82.60 | 7,866,613 |
| 03 Mar 2022 | 101.70 | 101.70 | 87.90 | 88.65 | 88.65 | 9,664,357 |
| 02 Mar 2022 | 103.80 | 103.80 | 97.47 | 98.70 | 98.70 | 5,119,110 |
| 01 Mar 2022 | 107.00 | 107.00 | 98.55 | 101.30 | 101.30 | 8,947,192 |
| 28 Feb 2022 | 102.00 | 107.20 | 96.79 | 107.00 | 107.00 | 7,688,236 |
| 25 Feb 2022 | 98.15 | 105.10 | 97.35 | 101.30 | 101.30 | 10,032,508 |
| 24 Feb 2022 | 91.70 | 97.75 | 86.00 | 97.00 | 97.00 | 19,902,951 |
| 23 Feb 2022 | 102.60 | 102.80 | 95.00 | 96.15 | 96.15 | 8,788,400 |
| 22 Feb 2022 | 101.20 | 109.70 | 98.45 | 101.50 | 101.50 | 10,601,198 |
| 21 Feb 2022 | 112.00 | 112.70 | 102.08 | 103.40 | 103.40 | 12,812,666 |
| 18 Feb 2022 | 116.00 | 117.10 | 111.40 | 113.40 | 113.40 | 10,590,280 |
| 17 Feb 2022 | 118.00 | 120.40 | 116.10 | 117.00 | 117.00 | 5,452,125 |
| 16 Feb 2022 | 122.20 | 123.40 | 118.20 | 119.00 | 119.00 | 4,562,702 |
| 15 Feb 2022 | 123.50 | 126.59 | 118.80 | 122.20 | 122.20 | 5,827,500 |
| 14 Feb 2022 | 126.00 | 126.45 | 121.00 | 123.80 | 123.80 | 5,309,971 |
| 11 Feb 2022 | 130.00 | 134.20 | 127.30 | 130.40 | 130.40 | 4,806,042 |
| 10 Feb 2022 | 138.00 | 138.00 | 128.38 | 132.20 | 132.20 | 7,105,221 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
