1. Share Prices

  2. H&T Group PLC (HAT)

345.00p-1.00 (-0.29%)24 Jan 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

H&T Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 24, 2025345.00p360.00p341.00p345.00p77,364
Jan 23, 2025355.00p358.00p345.00p346.00p59,132
Jan 22, 2025362.00p362.00p351.88p355.00p19,875
Jan 21, 2025354.00p363.00p351.00p355.00p52,768
Jan 20, 2025355.00p360.00p352.00p353.00p44,973
Jan 17, 2025358.00p363.00p356.00p356.00p64,121
Jan 16, 2025365.00p365.00p358.60p359.00p36,614
Jan 15, 2025364.00p364.00p355.09p359.00p127,985
Jan 14, 2025352.00p364.00p346.00p353.00p129,438
Jan 13, 2025352.00p353.00p344.41p345.00p73,458
Jan 10, 2025349.00p353.00p346.00p346.00p37,196
Jan 9, 2025338.00p351.00p337.00p349.00p374,230
Jan 8, 2025341.00p347.00p332.00p336.00p75,465
Jan 7, 2025348.00p350.00p337.04p343.00p65,624
Jan 6, 2025350.00p362.00p341.21p348.00p63,994
Jan 3, 2025350.00p362.00p350.00p358.00p25,505
Jan 2, 2025352.00p360.25p347.98p352.00p19,356
Dec 31, 2024362.00p362.00p347.79p354.50p4,058
Dec 30, 2024362.00p363.00p343.00p363.00p5,296
Dec 27, 2024339.00p362.00p336.00p357.00p10,905
Dec 24, 2024341.00p363.00p339.00p339.00p21,895
Dec 23, 2024342.00p348.29p340.02p346.00p57,821
Dec 20, 2024348.00p348.00p340.00p348.00p13,615
Dec 19, 2024343.00p350.00p343.00p350.00p55,518
Dec 18, 2024355.00p355.00p345.21p353.00p15,845
Dec 17, 2024350.00p356.00p344.90p350.00p42,044
Dec 16, 2024350.00p355.44p346.08p350.00p81,217
Dec 13, 2024354.00p358.00p348.78p352.00p40,949
Dec 12, 2024349.00p358.00p349.00p358.00p20,368
Dec 11, 2024358.00p358.00p349.18p351.00p20,428
Dec 10, 2024357.00p359.00p350.28p359.00p49,314
Dec 9, 2024349.00p361.00p349.00p358.00p21,994
Dec 6, 2024351.00p359.00p350.00p359.00p24,801
Dec 5, 2024354.00p360.00p346.00p358.00p37,808
Dec 4, 2024349.00p354.00p345.00p350.00p93,734
Dec 3, 2024345.00p357.00p344.96p345.00p46,851
Dec 2, 2024345.00p361.00p344.68p345.00p15,715
Nov 29, 2024344.00p360.54p344.00p360.00p34,452
Nov 28, 2024353.00p359.30p344.72p353.00p36,039
Nov 27, 2024359.00p364.00p354.63p362.00p40,127
Nov 26, 2024365.00p366.00p344.00p364.00p43,398
Nov 25, 2024346.00p366.00p340.95p366.00p58,032
Nov 22, 2024353.00p358.00p337.75p345.00p44,380
Nov 21, 2024350.00p355.95p344.00p348.00p17,241
Nov 20, 2024356.00p360.00p345.00p355.00p48,498
Nov 19, 2024361.00p366.50p356.00p360.00p30,538
Nov 18, 2024361.00p372.00p360.72p365.00p29,318
Nov 15, 2024370.00p372.00p357.00p370.00p30,530
Nov 14, 2024367.00p379.00p356.70p358.00p94,712
Nov 13, 2024370.00p379.00p366.10p370.00p6,806
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17
Risers/fallers data from previous trading day.