Shares Magazine
395.00p-8.00 (-1.99%)21 Mar 2025, 16:35
H&T Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 341.00p | 349.00p | 338.00p | 340.00p | 60,183 |
| Feb 18, 2025 | 342.00p | 349.00p | 338.00p | 341.00p | 60,868 |
| Feb 17, 2025 | 332.00p | 350.00p | 331.00p | 341.00p | 267,062 |
| Feb 14, 2025 | 333.00p | 337.00p | 329.00p | 331.00p | 150,922 |
| Feb 13, 2025 | 333.00p | 337.00p | 325.50p | 332.00p | 129,495 |
| Feb 12, 2025 | 334.00p | 349.00p | 331.97p | 337.00p | 106,360 |
| Feb 11, 2025 | 335.00p | 349.00p | 334.00p | 335.00p | 63,674 |
| Feb 10, 2025 | 337.00p | 348.35p | 332.00p | 335.00p | 70,101 |
| Feb 7, 2025 | 337.00p | 349.00p | 332.85p | 348.00p | 35,704 |
| Feb 6, 2025 | 335.00p | 344.41p | 332.00p | 334.00p | 233,818 |
| Feb 5, 2025 | 335.00p | 349.00p | 333.00p | 340.00p | 49,759 |
| Feb 4, 2025 | 336.00p | 344.14p | 332.00p | 336.00p | 34,555 |
| Feb 3, 2025 | 335.00p | 340.00p | 330.10p | 338.00p | 123,430 |
| Jan 31, 2025 | 340.00p | 352.00p | 336.00p | 344.00p | 34,115 |
| Jan 30, 2025 | 336.00p | 359.00p | 336.00p | 340.00p | 30,808 |
| Jan 29, 2025 | 340.00p | 349.00p | 336.00p | 342.00p | 15,889 |
| Jan 28, 2025 | 340.00p | 350.00p | 339.38p | 340.00p | 37,624 |
| Jan 27, 2025 | 343.00p | 347.47p | 338.00p | 341.00p | 62,406 |
| Jan 24, 2025 | 345.00p | 360.00p | 341.00p | 345.00p | 77,364 |
| Jan 23, 2025 | 355.00p | 358.00p | 345.00p | 346.00p | 59,132 |
| Jan 22, 2025 | 362.00p | 362.00p | 351.88p | 355.00p | 19,875 |
| Jan 21, 2025 | 354.00p | 363.00p | 351.00p | 355.00p | 52,768 |
| Jan 20, 2025 | 355.00p | 360.00p | 352.00p | 353.00p | 44,973 |
| Jan 17, 2025 | 358.00p | 363.00p | 356.00p | 356.00p | 64,121 |
| Jan 16, 2025 | 365.00p | 365.00p | 358.60p | 359.00p | 36,614 |
| Jan 15, 2025 | 364.00p | 364.00p | 355.09p | 359.00p | 127,985 |
| Jan 14, 2025 | 352.00p | 364.00p | 346.00p | 353.00p | 129,438 |
| Jan 13, 2025 | 352.00p | 353.00p | 344.41p | 345.00p | 73,458 |
| Jan 10, 2025 | 349.00p | 353.00p | 346.00p | 346.00p | 37,196 |
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 |
|---|---|---|
| Asos PLC | 309.55 | 21.39 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Oxford Nanopore Technologies PLC | 113.44 | 3.50 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Discoverie Group PLC | 595.64 | 1.65 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.41 | -13.06 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.02 | -5.61 |