Shares Magazine
403.00p+2.00 (+0.50%)02 May 2025, 16:36
H&T Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 400.00p | 414.00p | 398.99p | 403.00p | 45,092 |
| May 1, 2025 | 407.00p | 414.00p | 400.00p | 401.00p | 71,053 |
| Apr 30, 2025 | 414.00p | 420.00p | 405.00p | 407.00p | 364,573 |
| Apr 29, 2025 | 408.00p | 415.00p | 402.00p | 414.00p | 154,697 |
| Apr 28, 2025 | 400.00p | 408.00p | 399.00p | 407.00p | 65,093 |
| Apr 25, 2025 | 393.00p | 401.14p | 392.26p | 399.00p | 89,556 |
| Apr 24, 2025 | 390.00p | 401.00p | 389.00p | 396.00p | 119,794 |
| Apr 23, 2025 | 400.00p | 401.00p | 389.25p | 394.00p | 88,931 |
| Apr 22, 2025 | 390.00p | 401.00p | 382.00p | 394.00p | 87,217 |
| Apr 17, 2025 | 388.00p | 389.33p | 380.00p | 382.00p | 48,141 |
| Apr 16, 2025 | 388.00p | 400.00p | 378.25p | 382.00p | 92,180 |
| Apr 15, 2025 | 395.00p | 400.00p | 387.00p | 388.00p | 58,720 |
| Apr 14, 2025 | 388.00p | 394.00p | 380.00p | 391.00p | 75,120 |
| Apr 11, 2025 | 377.00p | 378.00p | 373.00p | 377.00p | 197,950 |
| Apr 10, 2025 | 370.00p | 388.65p | 370.00p | 380.00p | 73,170 |
| Apr 9, 2025 | 360.00p | 370.00p | 356.00p | 370.00p | 68,985 |
| Apr 8, 2025 | 358.00p | 377.00p | 354.60p | 371.00p | 270,957 |
| Apr 7, 2025 | 370.00p | 385.00p | 354.50p | 355.00p | 206,614 |
| Apr 4, 2025 | 377.00p | 379.25p | 369.00p | 378.00p | 141,546 |
| Apr 3, 2025 | 374.00p | 377.00p | 370.00p | 374.00p | 242,988 |
| Apr 2, 2025 | 379.00p | 384.00p | 376.20p | 380.00p | 18,808 |
| Apr 1, 2025 | 378.00p | 384.00p | 372.50p | 377.00p | 91,749 |
| Mar 31, 2025 | 398.00p | 401.00p | 375.50p | 382.00p | 84,164 |
| Mar 28, 2025 | 388.00p | 399.00p | 383.00p | 385.00p | 139,394 |
| Mar 27, 2025 | 394.00p | 404.00p | 387.44p | 394.00p | 53,522 |
| Mar 26, 2025 | 396.00p | 404.00p | 393.00p | 396.00p | 67,488 |
| Mar 25, 2025 | 399.00p | 405.00p | 395.00p | 397.00p | 39,353 |
| Mar 24, 2025 | 404.00p | 409.00p | 396.00p | 399.00p | 73,047 |
| Mar 21, 2025 | 405.00p | 415.00p | 392.90p | 395.00p | 103,259 |
| Mar 20, 2025 | 399.00p | 412.00p | 390.00p | 403.00p | 256,255 |
| Mar 19, 2025 | 395.00p | 400.00p | 388.00p | 390.00p | 100,550 |
| Mar 18, 2025 | 384.00p | 401.00p | 384.00p | 388.00p | 220,514 |
| Mar 17, 2025 | 376.00p | 384.00p | 376.00p | 378.00p | 423,703 |
| Mar 14, 2025 | 374.00p | 379.70p | 372.00p | 376.00p | 50,406 |
| Mar 13, 2025 | 376.00p | 385.00p | 366.00p | 372.00p | 71,705 |
| Mar 12, 2025 | 378.00p | 385.00p | 373.00p | 377.00p | 45,823 |
| Mar 11, 2025 | 377.00p | 384.00p | 375.00p | 375.00p | 68,920 |
| Mar 10, 2025 | 389.00p | 390.00p | 376.50p | 378.00p | 44,242 |
| Mar 7, 2025 | 367.00p | 385.00p | 363.00p | 384.00p | 98,676 |
| Mar 6, 2025 | 372.00p | 372.00p | 366.07p | 372.00p | 53,050 |
| Mar 5, 2025 | 367.00p | 372.92p | 363.00p | 363.00p | 69,196 |
| Mar 4, 2025 | 376.00p | 380.00p | 355.00p | 362.00p | 104,275 |
| Mar 3, 2025 | 378.00p | 386.00p | 370.00p | 376.00p | 120,072 |
| Feb 28, 2025 | 348.00p | 370.00p | 348.00p | 370.00p | 143,550 |
| Feb 27, 2025 | 350.00p | 359.00p | 345.00p | 349.00p | 39,293 |
| Feb 26, 2025 | 350.00p | 357.35p | 347.00p | 348.00p | 22,541 |
| Feb 25, 2025 | 349.00p | 359.00p | 347.00p | 352.00p | 29,484 |
| Feb 24, 2025 | 350.00p | 359.00p | 348.00p | 349.00p | 18,902 |
| Feb 21, 2025 | 349.00p | 358.16p | 343.00p | 350.00p | 47,064 |
| Feb 20, 2025 | 345.00p | 348.00p | 342.00p | 345.00p | 33,074 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.