Shares Magazine
29.04p+1.18 (+4.24%)22 Apr 2025, 16:35
THG PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 28.30p | 29.00p | 27.36p | 27.86p | 2,666,849 |
| Apr 16, 2025 | 29.44p | 29.72p | 28.38p | 28.52p | 1,482,862 |
| Apr 15, 2025 | 29.58p | 29.98p | 28.76p | 29.48p | 2,325,771 |
| Apr 14, 2025 | 28.86p | 29.80p | 28.44p | 29.44p | 4,179,248 |
| Apr 11, 2025 | 29.18p | 29.18p | 27.66p | 28.26p | 2,654,856 |
| Apr 10, 2025 | 29.10p | 30.00p | 28.44p | 28.44p | 5,572,667 |
| Apr 9, 2025 | 28.20p | 28.40p | 26.54p | 27.12p | 4,925,036 |
| Apr 8, 2025 | 29.10p | 29.54p | 27.44p | 28.86p | 4,950,033 |
| Apr 7, 2025 | 27.90p | 29.64p | 26.32p | 27.86p | 9,808,993 |
| Apr 4, 2025 | 30.40p | 30.58p | 28.18p | 28.70p | 7,956,324 |
| Apr 3, 2025 | 32.80p | 32.80p | 29.83p | 30.00p | 6,036,606 |
| Apr 2, 2025 | 31.32p | 32.60p | 30.88p | 32.32p | 3,941,257 |
| Apr 1, 2025 | 32.24p | 33.06p | 31.38p | 31.70p | 4,829,697 |
| Mar 31, 2025 | 33.76p | 33.84p | 31.84p | 32.38p | 7,073,859 |
| Mar 28, 2025 | 35.04p | 35.04p | 33.52p | 33.64p | 2,963,890 |
| Mar 27, 2025 | 34.40p | 35.30p | 32.30p | 33.76p | 29,060,620 |
| Mar 26, 2025 | 35.66p | 36.30p | 34.37p | 34.82p | 6,711,327 |
| Mar 25, 2025 | 33.10p | 36.34p | 33.10p | 35.88p | 10,887,047 |
| Mar 24, 2025 | 36.86p | 37.56p | 33.50p | 34.00p | 10,874,326 |
| Mar 21, 2025 | 37.30p | 38.62p | 36.67p | 36.68p | 67,155,473 |
| Mar 20, 2025 | 37.88p | 38.50p | 37.22p | 37.54p | 4,521,896 |
| Mar 19, 2025 | 37.04p | 38.50p | 37.04p | 37.30p | 3,016,270 |
| Mar 18, 2025 | 36.30p | 38.35p | 36.00p | 37.92p | 5,883,849 |
| Mar 17, 2025 | 35.44p | 36.65p | 34.66p | 36.14p | 2,394,600 |
| Mar 14, 2025 | 34.40p | 35.60p | 33.87p | 34.80p | 3,511,652 |
| Mar 13, 2025 | 37.16p | 37.64p | 34.34p | 34.38p | 6,950,527 |
| Mar 12, 2025 | 36.54p | 37.84p | 36.54p | 37.62p | 2,285,203 |
| Mar 11, 2025 | 37.00p | 38.78p | 36.58p | 37.20p | 5,531,453 |
| Mar 10, 2025 | 34.26p | 37.50p | 33.96p | 37.04p | 5,306,456 |
| Mar 7, 2025 | 34.64p | 35.10p | 33.94p | 34.26p | 3,608,526 |
| Mar 6, 2025 | 34.30p | 35.58p | 33.18p | 34.66p | 7,861,960 |
| Mar 5, 2025 | 34.00p | 34.52p | 32.84p | 33.98p | 4,634,178 |
| Mar 4, 2025 | 32.90p | 34.08p | 32.70p | 33.60p | 3,756,017 |
| Mar 3, 2025 | 32.98p | 33.96p | 32.68p | 33.30p | 5,593,929 |
| Feb 28, 2025 | 33.30p | 34.58p | 33.12p | 33.22p | 9,748,498 |
| Feb 27, 2025 | 35.02p | 35.26p | 33.58p | 34.22p | 4,271,152 |
| Feb 26, 2025 | 35.80p | 36.56p | 35.14p | 35.14p | 5,673,369 |
| Feb 25, 2025 | 35.50p | 36.98p | 35.20p | 35.80p | 3,152,283 |
| Feb 24, 2025 | 36.40p | 37.58p | 35.56p | 35.92p | 3,970,077 |
| Feb 21, 2025 | 36.30p | 37.42p | 36.22p | 36.98p | 2,090,560 |
| Feb 20, 2025 | 37.86p | 38.00p | 36.24p | 36.42p | 2,852,961 |
| Feb 19, 2025 | 36.70p | 37.40p | 36.04p | 37.00p | 3,811,110 |
| Feb 18, 2025 | 37.60p | 38.00p | 36.72p | 36.96p | 3,770,927 |
| Feb 17, 2025 | 40.40p | 40.46p | 37.32p | 37.32p | 6,046,849 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |