THG Plc (LON:THG)
London
· Delayed Price · Currency is GBP · Price in GBX 32.20
+0.92 (2.94%)
At close: Mar 6, 2026
THG Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.80 | 32.44 | 30.80 | 32.20 | 32.20 | 2.94% | 5,046,976 |
| Mar 5, 2026 | 32.00 | 32.54 | 31.18 | 31.28 | 31.28 | -3.40% | 3,483,852 |
| Mar 4, 2026 | 31.50 | 32.64 | 31.12 | 32.38 | 32.38 | 2.86% | 5,372,007 |
| Mar 3, 2026 | 32.50 | 33.12 | 30.82 | 31.48 | 31.48 | -3.79% | 10,587,740 |
| Mar 2, 2026 | 34.24 | 34.98 | 32.72 | 32.72 | 32.72 | -6.25% | 5,947,558 |
| Feb 27, 2026 | 35.44 | 35.44 | 34.50 | 34.90 | 34.90 | -1.47% | 4,179,230 |
| Feb 26, 2026 | 36.84 | 36.84 | 34.92 | 35.42 | 35.42 | -0.62% | 5,106,544 |
| Feb 25, 2026 | 37.10 | 37.10 | 35.64 | 35.64 | 35.64 | -1.87% | 2,929,058 |
| Feb 24, 2026 | 35.80 | 38.63 | 35.68 | 36.32 | 36.32 | 4.73% | 7,887,688 |
| Feb 23, 2026 | 34.50 | 35.46 | 34.38 | 34.68 | 34.68 | -1.42% | 3,570,052 |
| Feb 20, 2026 | 35.90 | 35.90 | 34.90 | 35.18 | 35.18 | -0.23% | 1,860,941 |
| Feb 19, 2026 | 36.28 | 36.28 | 34.98 | 35.26 | 35.26 | -1.01% | 4,486,611 |
| Feb 18, 2026 | 35.90 | 36.24 | 34.76 | 35.62 | 35.62 | -0.39% | 1,737,196 |
| Feb 17, 2026 | 35.84 | 35.84 | 34.50 | 35.76 | 35.76 | 2.11% | 1,993,247 |
| Feb 16, 2026 | 35.76 | 35.80 | 34.58 | 35.02 | 35.02 | -0.06% | 4,817,879 |
| Feb 13, 2026 | 35.24 | 35.78 | 34.76 | 35.04 | 35.04 | -0.17% | 1,792,514 |
| Feb 12, 2026 | 35.60 | 36.62 | 35.00 | 35.10 | 35.10 | -1.07% | 2,023,367 |
| Feb 11, 2026 | 35.62 | 36.90 | 35.28 | 35.48 | 35.48 | -2.79% | 2,934,274 |
| Feb 10, 2026 | 35.46 | 36.72 | 35.46 | 36.50 | 36.50 | 1.78% | 3,837,287 |
| Feb 9, 2026 | 36.00 | 36.72 | 35.64 | 35.86 | 35.86 | -2.61% | 2,899,856 |
| Feb 6, 2026 | 35.42 | 36.82 | 35.16 | 36.82 | 36.82 | 1.54% | 4,704,481 |
| Feb 5, 2026 | 36.88 | 37.22 | 35.50 | 36.26 | 36.26 | -2.53% | 3,854,741 |
| Feb 4, 2026 | 36.20 | 38.04 | 36.20 | 37.20 | 37.20 | 2.14% | 4,404,933 |
| Feb 3, 2026 | 36.50 | 37.64 | 36.24 | 36.42 | 36.42 | -2.88% | 2,032,366 |
| Feb 2, 2026 | 37.20 | 37.75 | 36.40 | 37.50 | 37.50 | 0.81% | 4,132,029 |
| Jan 30, 2026 | 38.56 | 39.46 | 37.14 | 37.20 | 37.20 | -3.98% | 7,591,843 |
| Jan 29, 2026 | 39.50 | 40.42 | 38.56 | 38.74 | 38.74 | -2.42% | 3,655,348 |
| Jan 28, 2026 | 40.40 | 41.84 | 39.70 | 39.70 | 39.70 | -2.93% | 2,913,588 |
| Jan 27, 2026 | 40.90 | 41.22 | 40.44 | 40.90 | 40.90 | -0.29% | 2,863,454 |
| Jan 26, 2026 | 42.72 | 42.72 | 40.74 | 41.02 | 41.02 | -0.82% | 3,536,152 |
| Jan 23, 2026 | 41.78 | 42.26 | 41.26 | 41.36 | 41.36 | -1.66% | 1,430,446 |
| Jan 22, 2026 | 41.90 | 42.58 | 41.70 | 42.06 | 42.06 | 0.91% | 1,241,762 |
| Jan 21, 2026 | 41.58 | 42.08 | 40.30 | 41.68 | 41.68 | 2.26% | 2,550,999 |
| Jan 20, 2026 | 42.00 | 42.28 | 39.60 | 40.76 | 40.76 | -2.25% | 5,247,595 |
| Jan 19, 2026 | 42.68 | 43.30 | 41.30 | 41.70 | 41.70 | -2.66% | 4,104,218 |
| Jan 16, 2026 | 44.74 | 44.76 | 42.57 | 42.84 | 42.84 | -0.79% | 25,661,910 |
| Jan 15, 2026 | 43.80 | 45.60 | 43.18 | 43.18 | 43.18 | -1.86% | 5,791,197 |
| Jan 14, 2026 | 44.10 | 44.30 | 40.84 | 44.00 | 44.00 | 0.82% | 13,591,695 |
| Jan 13, 2026 | 48.56 | 52.55 | 43.64 | 43.64 | 43.64 | -8.93% | 24,329,653 |
| Jan 12, 2026 | 47.20 | 47.98 | 46.50 | 47.92 | 47.92 | 1.27% | 2,192,574 |
| Jan 9, 2026 | 46.30 | 47.96 | 46.30 | 47.32 | 47.32 | -0.21% | 1,194,798 |
| Jan 8, 2026 | 48.00 | 48.00 | 46.34 | 47.42 | 47.42 | 0.21% | 1,728,762 |
| Jan 7, 2026 | 47.38 | 48.00 | 46.20 | 47.32 | 47.32 | 1.50% | 4,537,718 |
| Jan 6, 2026 | 46.00 | 47.00 | 45.62 | 46.62 | 46.62 | 1.39% | 2,204,355 |
| Jan 5, 2026 | 47.04 | 48.00 | 44.58 | 45.98 | 45.98 | -0.56% | 2,475,243 |
| Jan 2, 2026 | 45.76 | 47.30 | 45.76 | 46.24 | 46.24 | 1.09% | 1,216,358 |
| Dec 31, 2025 | 45.60 | 46.98 | 45.60 | 45.74 | 45.74 | -1.29% | 1,059,563 |
| Dec 30, 2025 | 46.24 | 46.84 | 45.18 | 46.34 | 46.34 | 2.70% | 3,144,780 |
| Dec 29, 2025 | 44.52 | 45.86 | 43.12 | 45.12 | 45.12 | 2.64% | 2,058,742 |
| Dec 24, 2025 | 44.46 | 44.60 | 43.50 | 43.96 | 43.96 | -0.09% | 436,911 |
| Dec 23, 2025 | 44.00 | 44.60 | 43.02 | 44.00 | 44.00 | 1.34% | 1,504,533 |
| Dec 22, 2025 | 42.68 | 43.70 | 42.68 | 43.42 | 43.42 | -0.41% | 1,316,794 |
| Dec 19, 2025 | 43.40 | 45.08 | 43.12 | 43.60 | 43.60 | -1.31% | 3,607,025 |
| Dec 18, 2025 | 45.42 | 45.90 | 43.52 | 44.18 | 44.18 | -0.81% | 2,217,357 |
| Dec 17, 2025 | 43.48 | 45.28 | 43.48 | 44.54 | 44.54 | - | 2,570,066 |
| Dec 16, 2025 | 44.50 | 45.46 | 44.00 | 44.54 | 44.54 | -1.72% | 1,839,888 |
| Dec 15, 2025 | 44.80 | 46.98 | 44.80 | 45.32 | 45.32 | -0.53% | 1,854,639 |
| Dec 12, 2025 | 43.84 | 46.00 | 43.84 | 45.56 | 45.56 | 1.83% | 1,737,411 |
| Dec 11, 2025 | 46.00 | 46.00 | 43.64 | 44.74 | 44.74 | -1.19% | 3,217,540 |
| Dec 10, 2025 | 44.54 | 45.88 | 44.54 | 45.28 | 45.28 | -0.04% | 1,165,341 |
| Dec 9, 2025 | 46.40 | 46.56 | 45.24 | 45.30 | 45.30 | -0.79% | 3,432,842 |
| Dec 8, 2025 | 44.54 | 46.00 | 44.54 | 45.66 | 45.66 | 0.62% | 1,618,894 |
| Dec 5, 2025 | 45.12 | 46.60 | 44.58 | 45.38 | 45.38 | 1.57% | 2,700,736 |
| Dec 4, 2025 | 46.50 | 46.50 | 44.26 | 44.68 | 44.68 | -2.66% | 1,768,623 |
| Dec 3, 2025 | 44.00 | 46.58 | 43.36 | 45.90 | 45.90 | 5.42% | 4,378,654 |
| Dec 2, 2025 | 44.20 | 44.67 | 43.36 | 43.54 | 43.54 | -1.49% | 1,928,169 |
| Dec 1, 2025 | 44.42 | 45.28 | 44.06 | 44.20 | 44.20 | -2.13% | 1,430,318 |
| Nov 28, 2025 | 44.78 | 45.60 | 44.09 | 45.16 | 45.16 | 1.85% | 2,018,320 |
| Nov 27, 2025 | 43.28 | 44.54 | 43.09 | 44.34 | 44.34 | 3.26% | 3,912,996 |
| Nov 26, 2025 | 43.44 | 43.70 | 41.50 | 42.94 | 42.94 | 0.28% | 3,217,888 |
| Nov 25, 2025 | 42.02 | 43.38 | 41.58 | 42.82 | 42.82 | 0.28% | 2,320,433 |
| Nov 24, 2025 | 42.06 | 44.35 | 42.00 | 42.70 | 42.70 | 0.05% | 3,568,602 |
| Nov 21, 2025 | 41.58 | 43.48 | 39.70 | 42.68 | 42.68 | 1.38% | 12,456,710 |
| Nov 20, 2025 | 43.20 | 44.04 | 42.08 | 42.10 | 42.10 | -1.41% | 1,663,443 |
| Nov 19, 2025 | 43.22 | 43.81 | 42.28 | 42.70 | 42.70 | 0.05% | 1,513,389 |
| Nov 18, 2025 | 43.00 | 43.85 | 41.90 | 42.68 | 42.68 | -2.42% | 5,217,498 |
| Nov 17, 2025 | 45.94 | 46.74 | 43.74 | 43.74 | 43.74 | -2.84% | 4,770,271 |
| Nov 14, 2025 | 46.70 | 46.70 | 43.80 | 45.02 | 45.02 | -2.39% | 2,829,603 |
| Nov 13, 2025 | 46.00 | 47.08 | 45.62 | 46.12 | 46.12 | 0.22% | 3,455,932 |
| Nov 12, 2025 | 44.76 | 46.54 | 44.56 | 46.02 | 46.02 | 2.13% | 2,823,255 |
| Nov 11, 2025 | 45.00 | 45.56 | 44.14 | 45.06 | 45.06 | 1.76% | 2,889,079 |
| Nov 10, 2025 | 42.04 | 45.80 | 42.04 | 44.28 | 44.28 | 2.74% | 3,762,324 |
| Nov 7, 2025 | 44.64 | 45.22 | 42.92 | 43.10 | 43.10 | -3.84% | 3,086,668 |
| Nov 6, 2025 | 45.62 | 46.64 | 44.50 | 44.82 | 44.82 | -1.88% | 2,198,450 |
| Nov 5, 2025 | 45.00 | 45.96 | 44.25 | 45.68 | 45.68 | 0.62% | 3,527,244 |
| Nov 4, 2025 | 46.70 | 46.70 | 44.74 | 45.40 | 45.40 | -1.18% | 3,008,795 |
| Nov 3, 2025 | 45.88 | 47.14 | 45.36 | 45.94 | 45.94 | -1.16% | 1,955,348 |
| Oct 31, 2025 | 47.50 | 47.62 | 46.26 | 46.48 | 46.48 | -1.61% | 2,543,237 |
| Oct 30, 2025 | 47.66 | 47.83 | 45.38 | 47.24 | 47.24 | -0.80% | 3,333,188 |
| Oct 29, 2025 | 47.90 | 48.00 | 45.80 | 47.62 | 47.62 | 2.06% | 3,005,029 |
| Oct 28, 2025 | 48.38 | 48.50 | 46.22 | 46.66 | 46.66 | -1.48% | 3,029,982 |
| Oct 27, 2025 | 48.30 | 48.30 | 45.54 | 47.36 | 47.36 | -0.71% | 4,922,972 |
| Oct 24, 2025 | 48.78 | 49.56 | 47.19 | 47.70 | 47.70 | -2.41% | 5,443,196 |
| Oct 23, 2025 | 48.20 | 52.50 | 47.66 | 48.88 | 48.88 | 2.35% | 12,130,350 |
| Oct 22, 2025 | 46.20 | 48.50 | 45.30 | 47.76 | 47.76 | 4.37% | 9,247,844 |
| Oct 21, 2025 | 45.80 | 45.80 | 44.00 | 45.76 | 45.76 | 1.69% | 3,933,552 |
| Oct 20, 2025 | 43.62 | 45.64 | 43.08 | 45.00 | 45.00 | 3.73% | 6,498,520 |
| Oct 17, 2025 | 43.40 | 43.68 | 41.13 | 43.38 | 43.38 | 0.88% | 5,961,182 |
| Oct 16, 2025 | 44.76 | 44.98 | 42.28 | 43.00 | 43.00 | -2.27% | 11,473,500 |
| Oct 15, 2025 | 42.40 | 44.76 | 42.24 | 44.00 | 44.00 | 5.36% | 11,970,820 |