Australia markets open in 3 hours 54 minutes

THG Plc (THG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
80.16+3.98 (+5.22%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 July 202276.5081.4076.5080.1680.164,720,281
05 July 202282.0482.0474.7076.1876.187,259,504
04 July 202283.0285.0479.5880.4480.443,990,326
01 July 202281.0284.6479.3283.7483.748,289,540
30 June 202279.0884.7076.4082.4482.446,496,567
29 June 202282.7482.7477.1478.8678.869,992,604
28 June 202287.5087.8481.3281.3281.329,537,808
27 June 202285.0088.7981.2885.2285.2211,365,080
24 June 202283.0086.0477.8582.6082.6013,071,318
23 June 202275.6083.7073.5883.0083.0011,769,632
22 June 202272.6474.5269.6474.5274.5212,037,691
21 June 202275.0075.0069.9873.6273.6210,129,725
20 June 202277.6679.0071.8273.2273.2213,736,450
17 June 202274.7283.5673.2475.8675.8621,953,148
16 June 202290.0095.0070.7874.4074.4043,084,659
15 June 2022104.00108.56101.60104.85104.8510,438,454
14 June 2022115.60117.95102.98103.20103.209,701,487
13 June 2022120.00122.00109.20112.50112.5011,956,041
10 June 2022129.55132.65120.45124.00124.0017,412,832
09 June 2022138.40139.45128.18130.65130.6510,804,318
08 June 2022138.20141.90136.80138.90138.903,521,419
07 June 2022144.00144.84137.50139.60139.604,603,812
06 June 2022146.70150.20143.25144.30144.304,434,099
01 June 2022145.75152.30142.95144.85144.857,290,853
31 May 2022150.90150.90141.40146.55146.5533,984,591
30 May 2022153.50154.95143.65150.90150.904,761,818
27 May 2022157.90159.24150.63151.95151.959,439,377
26 May 2022145.85159.00145.85158.95158.959,092,486
25 May 2022134.40149.70130.05149.70149.7012,844,197
24 May 2022139.65143.46135.33136.80136.8011,204,407
23 May 2022149.55154.75139.00139.05139.0518,291,818
20 May 2022140.30153.25138.60145.00145.0034,695,868
19 May 2022118.20121.50111.75116.45116.4525,335,724
18 May 2022124.00126.15120.36121.00121.005,757,105
17 May 2022120.50127.58119.00122.85122.8511,024,239
16 May 2022114.00120.55114.00118.25118.2510,651,234
13 May 2022113.55118.70112.79116.45116.458,284,201
12 May 2022107.70112.17102.30111.85111.858,677,350
11 May 2022105.50110.26104.70107.90107.908,925,530
10 May 2022103.50106.85101.75103.70103.7010,231,925
09 May 2022106.65108.65102.35103.05103.0510,288,742
06 May 2022105.30110.90103.66108.80108.807,112,089
05 May 2022110.80114.60107.00107.00107.007,848,153
04 May 2022110.65113.15107.70107.90107.906,982,200
03 May 2022108.60116.00106.50113.40113.409,209,155
29 Apr 2022106.00112.57105.35107.65107.659,035,236
28 Apr 2022103.70106.45101.05105.00105.0021,777,755
27 Apr 2022108.00109.05101.30102.45102.4510,780,455
26 Apr 2022115.00120.00104.45106.65106.6518,281,968
25 Apr 2022104.50116.80103.00116.25116.2513,462,142
22 Apr 2022109.80116.10103.80105.90105.9018,581,281
21 Apr 2022105.00116.5694.50110.00110.0029,299,795
20 Apr 202292.72101.9591.0494.9294.9212,553,179
19 Apr 202293.0094.8988.2092.7292.7219,384,453
14 Apr 202291.0695.7690.9395.1495.146,940,122
13 Apr 202294.5894.5890.3991.0691.065,548,065
12 Apr 202291.5094.8888.1294.3894.388,645,001
11 Apr 202292.7893.5986.6490.1690.168,737,702
08 Apr 202288.5092.3488.0091.7491.747,364,003
07 Apr 202291.5094.5888.9488.9688.964,373,548
06 Apr 202297.7497.8089.0490.2290.225,686,777
05 Apr 202297.90100.0593.0295.3895.385,378,531
04 Apr 202292.0096.7890.8096.7896.784,074,195
01 Apr 202293.0096.8691.1091.8091.804,821,165
31 Mar 202296.5597.5192.0092.0092.007,087,417
30 Mar 202297.7599.8793.4096.0596.059,062,487
29 Mar 202285.8596.5585.4096.5596.558,129,292
28 Mar 202284.0088.2082.0086.6586.655,290,038
25 Mar 202285.3087.5482.8183.6583.655,230,717
24 Mar 202287.8087.8083.6485.4085.404,594,993
23 Mar 202289.6591.4085.7586.7086.704,303,459
22 Mar 202291.5092.0786.0989.3589.358,359,681
21 Mar 202296.9097.3588.7788.9588.955,799,081
18 Mar 202290.6595.7589.0095.7595.756,909,258
17 Mar 202292.6096.6589.8991.5591.556,639,350
16 Mar 202283.3091.7083.3091.7091.708,054,496
15 Mar 202285.3589.2080.9082.5582.556,110,074
14 Mar 202287.0090.2085.5587.2587.256,397,705
11 Mar 202285.2589.9084.5586.8086.805,107,471
10 Mar 202291.0592.9085.1085.1085.105,953,426
09 Mar 202281.9091.4079.8089.9089.909,371,377
08 Mar 202278.9582.5577.3780.0080.005,358,759
07 Mar 202281.7082.5070.4980.0080.0010,555,925
04 Mar 202286.5090.8782.6082.6082.607,866,613
03 Mar 2022101.70101.7087.9088.6588.659,664,357
02 Mar 2022103.80103.8097.4798.7098.705,119,110
01 Mar 2022107.00107.0098.55101.30101.308,947,192
28 Feb 2022102.00107.2096.79107.00107.007,688,236
25 Feb 202298.15105.1097.35101.30101.3010,032,508
24 Feb 202291.7097.7586.0097.0097.0019,902,951
23 Feb 2022102.60102.8095.0096.1596.158,788,400
22 Feb 2022101.20109.7098.45101.50101.5010,601,198
21 Feb 2022112.00112.70102.08103.40103.4012,812,666
18 Feb 2022116.00117.10111.40113.40113.4010,590,280
17 Feb 2022118.00120.40116.10117.00117.005,452,125
16 Feb 2022122.20123.40118.20119.00119.004,562,702
15 Feb 2022123.50126.59118.80122.20122.205,827,500
14 Feb 2022126.00126.45121.00123.80123.805,309,971
11 Feb 2022130.00134.20127.30130.40130.404,806,042
10 Feb 2022138.00138.00128.38132.20132.207,105,221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...