1. Share Prices

  2. H&T Group PLC (HAT)

388.00p+2.00 (+0.52%)23 Aug 2024, 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
Aug 23, 2024388.00p400.36p388.00p388.00p23,414
Aug 22, 2024393.00p401.00p385.00p386.00p39,446
Aug 21, 2024390.00p404.95p385.50p394.00p77,393
Aug 20, 2024415.00p415.00p388.00p390.00p174,053
Aug 19, 2024405.00p419.57p405.00p418.00p69,491
Aug 16, 2024390.00p413.00p389.00p410.00p9,190
Aug 15, 2024399.00p409.00p392.59p399.00p22,330
Aug 14, 2024393.00p412.94p387.00p409.00p28,297
Aug 13, 2024404.00p409.68p391.00p398.00p64,469
Aug 12, 2024392.00p413.00p388.00p390.00p34,004
Aug 9, 2024405.00p407.00p388.80p392.00p47,607
Aug 8, 2024408.00p409.93p390.45p406.00p9,265
Aug 7, 2024408.00p409.96p391.00p405.00p45,712
Aug 6, 2024386.00p405.00p378.60p405.00p44,270
Aug 5, 2024389.00p393.10p363.00p389.00p88,092
Aug 2, 2024381.00p394.00p381.00p391.00p96,238
Aug 1, 2024380.00p398.00p374.61p398.00p24,214
Jul 31, 2024384.00p384.00p370.00p383.00p139,235
Jul 30, 2024382.00p399.00p367.00p375.00p102,599
Jul 29, 2024399.00p399.00p376.00p386.00p31,109
Jul 26, 2024381.00p387.00p378.76p382.00p37,832
Jul 25, 2024384.00p399.00p372.00p385.00p17,475
Jul 24, 2024386.00p400.00p381.00p384.00p33,786
Jul 23, 2024391.00p399.00p381.00p391.00p140,419
Jul 22, 2024408.00p408.00p391.00p408.00p41,034
Jul 19, 2024399.00p410.30p397.70p406.00p74,447
Jul 18, 2024379.00p397.25p368.99p396.00p933,470
Jul 17, 2024372.00p377.00p366.00p377.00p204,231
Jul 16, 2024369.00p375.00p363.54p372.00p89,096
Jul 15, 2024380.00p380.00p366.30p370.00p73,560
Jul 12, 2024373.00p387.00p368.00p373.00p27,552
Jul 11, 2024375.00p377.00p366.00p368.00p258,689
Jul 10, 2024384.00p384.00p370.00p375.00p81,817
Jul 9, 2024375.00p389.00p367.00p375.00p57,285
Jul 8, 2024377.00p389.00p365.00p375.00p106,920
Jul 5, 2024370.00p377.74p365.00p373.00p91,846
Jul 4, 2024371.00p388.97p368.89p379.50p20,790
Jul 3, 2024375.00p375.00p366.00p375.00p63,252
Jul 2, 2024370.00p390.00p368.25p374.00p40,079
Jul 1, 2024371.00p379.00p365.00p379.00p30,654
Jun 28, 2024384.00p389.00p365.00p374.00p30,686
Jun 27, 2024370.00p374.90p362.00p378.00p10,145
Jun 26, 2024374.00p388.92p364.82p376.50p10,597
Jun 25, 2024372.00p383.96p363.50p365.00p70,214
Jun 24, 2024368.00p375.00p362.00p368.00p27,913
Jun 21, 2024382.00p382.00p366.52p375.00p56,869
Jun 20, 2024363.00p389.00p363.00p375.00p42,860
Jun 19, 2024378.00p390.00p364.00p375.00p17,144
Jun 18, 2024370.00p380.00p363.00p375.00p48,289
Jun 17, 2024371.00p398.00p371.00p375.00p33,440
123456
Showing 1 to 50 of 254

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.