Shares Magazine
37.79p-2.55 (-6.33%)17 Feb 2025, 16:21
THG PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 14, 2025 | 40.52p | 41.52p | 40.34p | 40.34p | 1,977,872 |
| Feb 13, 2025 | 40.68p | 41.08p | 39.52p | 40.70p | 3,426,440 |
| Feb 12, 2025 | 39.52p | 40.48p | 39.42p | 40.12p | 2,375,154 |
| Feb 11, 2025 | 40.00p | 41.80p | 39.82p | 40.00p | 4,044,477 |
| Feb 10, 2025 | 39.16p | 41.14p | 38.42p | 40.68p | 3,799,288 |
| Feb 7, 2025 | 39.26p | 39.48p | 38.34p | 38.72p | 2,505,883 |
| Feb 6, 2025 | 39.00p | 39.78p | 38.80p | 39.38p | 1,963,545 |
| Feb 5, 2025 | 37.98p | 39.60p | 37.40p | 39.50p | 5,277,518 |
| Feb 4, 2025 | 38.38p | 38.82p | 37.76p | 38.10p | 3,713,001 |
| Feb 3, 2025 | 39.78p | 40.18p | 37.81p | 38.66p | 8,366,239 |
| Jan 31, 2025 | 39.40p | 41.40p | 39.40p | 40.92p | 5,710,564 |
| Jan 30, 2025 | 40.30p | 40.68p | 39.71p | 39.86p | 2,504,854 |
| Jan 29, 2025 | 41.74p | 41.74p | 40.00p | 40.10p | 2,721,839 |
| Jan 28, 2025 | 41.00p | 42.59p | 40.48p | 40.78p | 4,855,483 |
| Jan 27, 2025 | 39.30p | 41.30p | 38.67p | 40.00p | 5,559,836 |
| Jan 24, 2025 | 36.70p | 39.28p | 36.70p | 39.24p | 8,629,107 |
| Jan 23, 2025 | 38.80p | 39.84p | 35.84p | 36.76p | 15,812,982 |
| Jan 22, 2025 | 40.58p | 42.29p | 39.02p | 39.52p | 5,395,858 |
| Jan 21, 2025 | 39.20p | 41.46p | 38.88p | 41.16p | 4,878,099 |
| Jan 20, 2025 | 39.46p | 40.10p | 39.30p | 39.34p | 3,299,946 |
| Jan 17, 2025 | 40.40p | 40.40p | 39.53p | 39.70p | 2,860,226 |
| Jan 16, 2025 | 39.70p | 40.76p | 39.50p | 39.88p | 6,234,782 |
| Jan 15, 2025 | 40.12p | 40.70p | 39.56p | 39.80p | 18,568,412 |
| Jan 14, 2025 | 41.00p | 41.70p | 39.80p | 39.80p | 3,648,816 |
| Jan 13, 2025 | 43.12p | 43.16p | 40.92p | 41.34p | 4,398,287 |
| Jan 10, 2025 | 44.28p | 44.36p | 42.38p | 42.38p | 3,200,896 |
| Jan 9, 2025 | 43.60p | 44.94p | 43.46p | 44.32p | 4,725,864 |
| Jan 8, 2025 | 45.50p | 46.28p | 38.50p | 44.28p | 3,209,686 |
| Jan 7, 2025 | 45.54p | 47.18p | 45.00p | 45.36p | 3,254,856 |
| Jan 6, 2025 | 42.50p | 47.84p | 41.78p | 46.00p | 7,090,882 |
| Jan 3, 2025 | 42.50p | 43.62p | 41.52p | 41.52p | 6,198,297 |
| Jan 2, 2025 | 44.38p | 45.38p | 42.46p | 43.28p | 6,376,131 |
| Dec 31, 2024 | 43.64p | 45.19p | 43.64p | 44.98p | 483,280 |
| Dec 30, 2024 | 44.50p | 44.92p | 43.80p | 44.32p | 1,029,869 |
| Dec 27, 2024 | 46.00p | 46.58p | 44.50p | 44.92p | 1,312,492 |
| Dec 24, 2024 | 45.56p | 46.11p | 45.02p | 45.32p | 3,775,149 |
| Dec 23, 2024 | 44.04p | 45.56p | 43.54p | 45.18p | 2,213,798 |
| Dec 20, 2024 | 44.00p | 45.00p | 43.38p | 44.92p | 11,001,219 |
| Dec 19, 2024 | 46.72p | 47.80p | 43.34p | 43.88p | 9,333,329 |
| Dec 18, 2024 | 53.00p | 54.75p | 47.76p | 47.80p | 4,923,972 |
| Dec 17, 2024 | 53.00p | 54.90p | 53.00p | 53.80p | 4,273,342 |
| Dec 16, 2024 | 50.60p | 54.70p | 50.20p | 53.90p | 9,929,645 |
| Dec 13, 2024 | 53.90p | 55.00p | 51.30p | 51.55p | 10,318,251 |
| Dec 12, 2024 | 52.00p | 54.80p | 51.85p | 53.25p | 10,325,497 |
| Dec 11, 2024 | 48.30p | 52.20p | 48.00p | 51.85p | 7,938,796 |
| Dec 10, 2024 | 47.10p | 48.34p | 46.64p | 48.34p | 2,930,288 |
| Dec 9, 2024 | 46.00p | 47.90p | 45.50p | 47.06p | 3,592,621 |
| Dec 6, 2024 | 45.50p | 46.08p | 44.20p | 45.90p | 3,874,918 |
| Dec 5, 2024 | 46.00p | 46.42p | 44.19p | 44.40p | 3,393,532 |
| Dec 4, 2024 | 46.90p | 47.20p | 45.24p | 46.34p | 4,306,801 |
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 | 108.16 | 12.20 |
| Chemring Group PLC | 346.00 | 9.84 |
| Assura PLC | 42.56 | 9.13 |
| Bae Systems PLC | 1,330.81 | 8.37 |
| Qinetiq Group PLC | 391.60 | 6.30 |
| Aston Martin Lagonda Global Holdings PLC | 118.80 | 5.79 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 25.24 | -12.96 |
| Hochschild Mining PLC | 188.20 | -6.83 |
| Raspberry Pi Holdings PLC | 648.00 | -6.29 |
| Ip Group PLC | 46.90 | -3.89 |
| Diversified Energy Company PLC | 1,285.00 | -4.03 |
| Burberry Group PLC | 1,154.50 | -2.94 |