Shares Magazine
33.16p+0.16 (+0.48%)18 Jul 2025, 16:35
THG PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 31.72p | 33.96p | 31.45p | 33.00p | 5,836,111 |
| Jul 16, 2025 | 30.74p | 31.98p | 30.62p | 31.78p | 2,827,263 |
| Jul 15, 2025 | 30.30p | 31.72p | 30.24p | 31.12p | 2,505,485 |
| Jul 14, 2025 | 31.08p | 31.96p | 30.64p | 30.94p | 3,839,250 |
| Jul 11, 2025 | 32.96p | 34.06p | 31.50p | 31.50p | 3,288,539 |
| Jul 10, 2025 | 32.08p | 34.00p | 32.08p | 33.72p | 3,225,397 |
| Jul 9, 2025 | 31.34p | 33.18p | 30.92p | 32.98p | 3,420,162 |
| Jul 8, 2025 | 31.00p | 32.14p | 30.81p | 31.46p | 3,960,088 |
| Jul 7, 2025 | 32.50p | 32.50p | 30.96p | 31.52p | 2,322,112 |
| Jul 4, 2025 | 31.64p | 32.50p | 30.98p | 32.20p | 3,061,332 |
| Jul 3, 2025 | 33.12p | 33.12p | 31.52p | 32.08p | 3,700,581 |
| Jul 2, 2025 | 32.90p | 33.48p | 32.02p | 32.28p | 4,172,719 |
| Jul 1, 2025 | 32.42p | 33.16p | 31.91p | 32.90p | 4,954,866 |
| Jun 30, 2025 | 34.20p | 35.30p | 32.28p | 32.28p | 5,045,889 |
| Jun 27, 2025 | 34.10p | 34.10p | 32.84p | 34.00p | 6,819,817 |
| Jun 26, 2025 | 31.82p | 34.32p | 31.32p | 34.00p | 11,031,802 |
| Jun 25, 2025 | 28.78p | 33.14p | 28.51p | 31.72p | 16,423,902 |
| Jun 24, 2025 | 27.98p | 28.60p | 26.98p | 28.12p | 6,305,359 |
| Jun 23, 2025 | 25.72p | 27.98p | 25.50p | 27.50p | 4,547,094 |
| Jun 20, 2025 | 26.20p | 28.34p | 26.04p | 26.10p | 39,605,216 |
| Jun 19, 2025 | 25.80p | 26.56p | 25.66p | 26.26p | 3,208,946 |
| Jun 18, 2025 | 25.14p | 26.26p | 25.14p | 26.20p | 2,591,843 |
| Jun 17, 2025 | 25.00p | 26.10p | 25.00p | 25.76p | 3,876,467 |
| Jun 16, 2025 | 24.54p | 26.32p | 24.54p | 25.26p | 4,515,005 |
| Jun 13, 2025 | 24.90p | 25.70p | 23.82p | 25.46p | 5,855,575 |
| Jun 12, 2025 | 25.00p | 25.70p | 24.12p | 25.04p | 5,166,719 |
| Jun 11, 2025 | 23.62p | 26.34p | 23.50p | 25.36p | 9,104,277 |
| Jun 10, 2025 | 22.90p | 23.60p | 22.90p | 23.60p | 4,129,594 |
| Jun 9, 2025 | 23.50p | 23.96p | 22.96p | 22.96p | 5,242,714 |
| Jun 6, 2025 | 24.00p | 24.66p | 23.52p | 23.56p | 6,364,903 |
| Jun 5, 2025 | 24.80p | 25.08p | 23.36p | 24.12p | 9,752,248 |
| Jun 4, 2025 | 27.36p | 27.86p | 24.93p | 25.32p | 13,408,036 |
| Jun 3, 2025 | 26.14p | 28.00p | 26.14p | 27.90p | 21,597,426 |
| Jun 2, 2025 | 24.14p | 26.84p | 23.36p | 26.68p | 12,238,434 |
| May 30, 2025 | 24.76p | 24.96p | 23.80p | 24.28p | 4,517,453 |
| May 29, 2025 | 24.60p | 25.37p | 24.26p | 24.70p | 7,305,142 |
| May 28, 2025 | 24.00p | 25.24p | 24.00p | 24.84p | 4,296,484 |
| May 27, 2025 | 24.48p | 25.00p | 24.22p | 24.26p | 3,909,635 |
| May 23, 2025 | 24.50p | 24.96p | 23.40p | 23.96p | 5,977,735 |
| May 22, 2025 | 25.54p | 25.78p | 24.54p | 24.54p | 5,227,283 |
| May 21, 2025 | 25.64p | 25.86p | 25.20p | 25.50p | 2,077,988 |
| May 20, 2025 | 26.00p | 26.29p | 25.20p | 25.98p | 4,735,824 |
| May 19, 2025 | 26.50p | 27.42p | 25.91p | 26.00p | 3,509,301 |
| May 16, 2025 | 26.68p | 28.04p | 26.44p | 27.20p | 2,222,454 |
| May 15, 2025 | 28.40p | 29.18p | 26.96p | 27.24p | 3,441,158 |
| May 14, 2025 | 27.16p | 29.80p | 27.16p | 28.38p | 4,788,658 |
| May 13, 2025 | 26.10p | 27.42p | 26.10p | 27.32p | 2,190,683 |
| May 12, 2025 | 25.92p | 27.28p | 25.76p | 26.52p | 3,527,606 |
| May 9, 2025 | 25.54p | 27.08p | 25.54p | 26.00p | 3,148,641 |
| May 8, 2025 | 24.50p | 26.12p | 24.50p | 25.82p | 4,208,635 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 309.00 | 10.75 |
| Asos PLC | 341.00 | 7.23 |
| Burberry Group PLC | 1,326.50 | 6.29 |
| Senior PLC | 199.40 | 6.18 |
| Rhi Magnesita N.V. | 3,020.00 | 4.86 |
| Pennon Group PLC | 516.00 | 4.50 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bridgepoint Group PLC | 341.00 | -3.89 |
| Gsk PLC | 1,358.50 | -3.86 |
| Sdcl Efficiency Income Trust PLC | 55.20 | -3.16 |
| Softcat PLC | 1,626.00 | -2.87 |
| Bloomsbury Publishing PLC | 515.00 | -2.46 |
| Atalaya Mining Copper, S.A. | 455.00 | -2.36 |