THG Plc (THG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 152.40 | 153.60 | 143.90 | 149.20 | 149.20 | 11,460,008 |
| 20 Jan 2022 | 159.00 | 161.89 | 148.50 | 153.70 | 153.70 | 12,836,872 |
| 19 Jan 2022 | 169.40 | 170.40 | 155.59 | 157.00 | 157.00 | 13,152,010 |
| 18 Jan 2022 | 180.00 | 184.40 | 164.60 | 167.70 | 167.70 | 18,024,667 |
| 17 Jan 2022 | 186.30 | 191.97 | 181.10 | 185.60 | 185.60 | 3,970,783 |
| 14 Jan 2022 | 196.00 | 196.00 | 180.30 | 180.30 | 180.30 | 4,401,156 |
| 13 Jan 2022 | 190.30 | 195.00 | 185.70 | 193.00 | 193.00 | 7,453,020 |
| 12 Jan 2022 | 186.00 | 193.65 | 184.60 | 184.60 | 184.60 | 5,374,379 |
| 11 Jan 2022 | 183.40 | 187.10 | 180.10 | 182.50 | 182.50 | 4,167,341 |
| 10 Jan 2022 | 195.50 | 198.50 | 177.40 | 179.50 | 179.50 | 11,742,055 |
| 07 Jan 2022 | 191.00 | 199.30 | 191.00 | 194.40 | 194.40 | 10,050,804 |
| 06 Jan 2022 | 202.00 | 206.27 | 190.10 | 191.40 | 191.40 | 8,083,928 |
| 05 Jan 2022 | 207.00 | 215.00 | 191.79 | 207.00 | 207.00 | 13,702,758 |
| 04 Jan 2022 | 230.00 | 235.78 | 206.00 | 206.20 | 206.20 | 9,186,341 |
| 31 Dec 2021 | 229.00 | 232.40 | 223.00 | 229.20 | 229.20 | 2,417,216 |
| 30 Dec 2021 | 221.20 | 226.00 | 208.00 | 225.40 | 225.40 | 8,024,922 |
| 29 Dec 2021 | 227.40 | 235.26 | 219.20 | 219.20 | 219.20 | 6,970,791 |
| 24 Dec 2021 | 231.40 | 232.60 | 225.00 | 225.00 | 225.00 | 1,996,964 |
| 23 Dec 2021 | 214.60 | 230.00 | 214.60 | 230.00 | 230.00 | 5,980,113 |
| 22 Dec 2021 | 219.20 | 230.87 | 211.00 | 218.00 | 218.00 | 7,586,446 |
| 21 Dec 2021 | 206.80 | 230.40 | 203.60 | 215.60 | 215.60 | 11,790,515 |
| 20 Dec 2021 | 199.20 | 226.16 | 195.10 | 202.40 | 202.40 | 18,393,969 |
| 17 Dec 2021 | 184.40 | 191.60 | 178.00 | 190.00 | 190.00 | 23,024,627 |
| 16 Dec 2021 | 170.40 | 187.30 | 167.40 | 180.80 | 180.80 | 9,484,054 |
| 15 Dec 2021 | 179.10 | 180.20 | 165.56 | 167.20 | 167.20 | 11,639,734 |
| 14 Dec 2021 | 180.00 | 182.78 | 178.60 | 179.90 | 179.90 | 6,288,562 |
| 13 Dec 2021 | 196.00 | 196.53 | 177.80 | 180.20 | 180.20 | 9,054,935 |
| 10 Dec 2021 | 194.00 | 205.00 | 186.80 | 195.50 | 195.50 | 21,381,717 |
| 09 Dec 2021 | 181.60 | 200.30 | 179.20 | 197.20 | 197.20 | 15,085,876 |
| 08 Dec 2021 | 183.30 | 188.90 | 179.10 | 181.70 | 181.70 | 5,087,553 |
| 07 Dec 2021 | 174.00 | 181.90 | 170.70 | 181.20 | 181.20 | 3,926,851 |
| 06 Dec 2021 | 178.40 | 180.50 | 170.90 | 172.70 | 172.70 | 7,157,125 |
| 03 Dec 2021 | 179.10 | 185.62 | 175.58 | 178.00 | 178.00 | 5,887,892 |
| 02 Dec 2021 | 187.70 | 187.70 | 176.70 | 177.10 | 177.10 | 8,130,060 |
| 01 Dec 2021 | 176.10 | 185.80 | 174.95 | 185.00 | 185.00 | 3,974,804 |
| 30 Nov 2021 | 180.60 | 183.90 | 175.50 | 176.80 | 176.80 | 9,343,000 |
| 29 Nov 2021 | 189.80 | 189.80 | 183.40 | 184.00 | 184.00 | 3,557,183 |
| 26 Nov 2021 | 180.00 | 188.00 | 171.04 | 187.30 | 187.30 | 4,679,025 |
| 25 Nov 2021 | 186.00 | 186.00 | 180.85 | 182.90 | 182.90 | 2,914,699 |
| 24 Nov 2021 | 186.60 | 187.50 | 178.70 | 182.90 | 182.90 | 4,766,069 |
| 23 Nov 2021 | 183.80 | 192.00 | 178.70 | 186.20 | 186.20 | 5,888,021 |
| 22 Nov 2021 | 195.70 | 196.80 | 182.60 | 184.50 | 184.50 | 4,303,870 |
| 19 Nov 2021 | 178.80 | 201.70 | 175.90 | 193.80 | 193.80 | 8,380,963 |
| 18 Nov 2021 | 184.30 | 185.37 | 173.87 | 178.20 | 178.20 | 8,396,090 |
| 17 Nov 2021 | 177.70 | 190.90 | 174.44 | 181.70 | 181.70 | 6,434,259 |
| 16 Nov 2021 | 195.30 | 199.30 | 178.95 | 179.90 | 179.90 | 9,119,655 |
| 15 Nov 2021 | 192.00 | 200.57 | 187.70 | 195.90 | 195.90 | 3,406,427 |
| 12 Nov 2021 | 194.10 | 196.09 | 186.00 | 191.10 | 191.10 | 7,470,886 |
| 11 Nov 2021 | 200.80 | 204.80 | 195.30 | 197.00 | 197.00 | 4,077,231 |
| 10 Nov 2021 | 205.40 | 206.64 | 198.09 | 201.80 | 201.80 | 6,972,619 |
| 09 Nov 2021 | 200.00 | 209.37 | 197.80 | 205.00 | 205.00 | 5,722,007 |
| 08 Nov 2021 | 215.00 | 218.49 | 195.10 | 198.70 | 198.70 | 11,595,604 |
| 05 Nov 2021 | 196.50 | 215.64 | 196.50 | 203.80 | 203.80 | 12,546,188 |
| 04 Nov 2021 | 195.80 | 200.65 | 190.93 | 196.20 | 196.20 | 7,852,557 |
| 03 Nov 2021 | 197.00 | 201.49 | 190.00 | 195.90 | 195.90 | 10,821,045 |
| 02 Nov 2021 | 205.00 | 217.25 | 197.40 | 197.40 | 197.40 | 24,492,208 |
| 01 Nov 2021 | 223.20 | 230.67 | 209.66 | 217.40 | 217.40 | 9,949,339 |
| 29 Oct 2021 | 222.40 | 230.67 | 209.66 | 216.60 | 216.60 | 13,142,171 |
| 28 Oct 2021 | 237.80 | 243.71 | 220.00 | 224.00 | 224.00 | 11,920,239 |
| 27 Oct 2021 | 246.60 | 253.18 | 235.60 | 237.60 | 237.60 | 8,130,674 |
| 26 Oct 2021 | 320.00 | 325.33 | 235.00 | 242.00 | 242.00 | 20,405,352 |
| 25 Oct 2021 | 316.20 | 319.82 | 304.80 | 306.80 | 306.80 | 3,578,019 |
| 22 Oct 2021 | 317.00 | 329.80 | 312.80 | 315.60 | 315.60 | 2,532,421 |
| 21 Oct 2021 | 328.60 | 332.19 | 315.00 | 317.00 | 317.00 | 3,070,154 |
| 20 Oct 2021 | 330.80 | 338.27 | 324.00 | 330.00 | 330.00 | 11,650,574 |
| 19 Oct 2021 | 350.40 | 364.15 | 321.80 | 325.40 | 325.40 | 8,693,762 |
| 18 Oct 2021 | 306.00 | 370.29 | 296.98 | 348.80 | 348.80 | 16,728,730 |
| 15 Oct 2021 | 309.60 | 326.16 | 281.79 | 289.40 | 289.40 | 9,289,657 |
| 14 Oct 2021 | 285.00 | 306.60 | 279.20 | 305.80 | 305.80 | 8,085,876 |
| 13 Oct 2021 | 300.00 | 310.20 | 248.60 | 276.60 | 276.60 | 26,863,352 |
| 12 Oct 2021 | 427.20 | 433.69 | 281.20 | 285.00 | 285.00 | 10,483,449 |
| 11 Oct 2021 | 456.00 | 457.00 | 422.40 | 436.80 | 436.80 | 3,180,390 |
| 08 Oct 2021 | 472.60 | 472.60 | 452.80 | 452.80 | 452.80 | 3,409,323 |
| 07 Oct 2021 | 438.00 | 467.00 | 430.60 | 467.00 | 467.00 | 4,607,307 |
| 06 Oct 2021 | 419.20 | 438.60 | 402.20 | 434.80 | 434.80 | 6,463,299 |
| 05 Oct 2021 | 439.40 | 440.80 | 409.60 | 418.40 | 418.40 | 4,866,639 |
| 04 Oct 2021 | 461.80 | 462.20 | 421.60 | 440.00 | 440.00 | 4,898,666 |
| 01 Oct 2021 | 512.00 | 512.00 | 453.20 | 455.20 | 455.20 | 6,884,699 |
| 30 Sept 2021 | 533.00 | 536.00 | 502.50 | 507.00 | 507.00 | 3,912,494 |
| 29 Sept 2021 | 537.50 | 552.00 | 529.50 | 530.00 | 530.00 | 3,042,489 |
| 28 Sept 2021 | 545.50 | 547.00 | 537.50 | 540.00 | 540.00 | 3,625,396 |
| 27 Sept 2021 | 550.00 | 551.70 | 544.00 | 547.00 | 547.00 | 6,994,820 |
| 24 Sept 2021 | 564.00 | 564.00 | 545.50 | 548.50 | 548.50 | 2,661,865 |
| 23 Sept 2021 | 590.00 | 590.00 | 567.00 | 567.00 | 567.00 | 1,953,919 |
| 22 Sept 2021 | 582.00 | 596.50 | 580.00 | 588.00 | 588.00 | 9,403,041 |
| 21 Sept 2021 | 561.00 | 585.50 | 549.00 | 580.00 | 580.00 | 3,016,947 |
| 20 Sept 2021 | 584.00 | 592.68 | 551.50 | 559.50 | 559.50 | 2,713,346 |
| 17 Sept 2021 | 599.00 | 606.50 | 574.00 | 595.50 | 595.50 | 17,219,437 |
| 16 Sept 2021 | 650.00 | 652.00 | 591.00 | 596.00 | 596.00 | 5,965,533 |
| 15 Sept 2021 | 668.50 | 668.50 | 638.50 | 638.50 | 638.50 | 4,542,828 |
| 14 Sept 2021 | 663.00 | 667.00 | 652.00 | 661.50 | 661.50 | 1,341,364 |
| 13 Sept 2021 | 667.00 | 675.50 | 656.00 | 656.00 | 656.00 | 4,326,227 |
| 10 Sept 2021 | 670.00 | 683.50 | 663.00 | 664.50 | 664.50 | 3,243,053 |
| 09 Sept 2021 | 661.00 | 673.50 | 651.00 | 670.00 | 670.00 | 1,193,787 |
| 08 Sept 2021 | 684.50 | 684.50 | 661.50 | 662.00 | 662.00 | 1,346,011 |
| 07 Sept 2021 | 662.50 | 687.00 | 656.00 | 684.00 | 684.00 | 1,014,078 |
| 06 Sept 2021 | 662.50 | 668.00 | 657.00 | 662.50 | 662.50 | 647,884 |
| 03 Sept 2021 | 654.50 | 665.50 | 652.00 | 654.00 | 654.00 | 1,382,544 |
| 02 Sept 2021 | 639.00 | 684.50 | 633.80 | 656.50 | 656.50 | 3,166,510 |
| 01 Sept 2021 | 620.00 | 638.60 | 613.00 | 637.50 | 637.50 | 3,395,224 |
| *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.
