THG Plc (LON:THG)
London
· Delayed Price · Currency is GBP · Price in GBX 31.50
-1.44 (-4.37%)
Apr 29, 2026, 4:36 PM GMT
THG Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.70 | 33.70 | 31.06 | 31.50 | 31.50 | -4.37% | 4,174,354 |
| Apr 28, 2026 | 34.30 | 34.78 | 32.86 | 32.94 | 32.94 | -5.78% | 7,311,434 |
| Apr 27, 2026 | 36.50 | 37.24 | 34.34 | 34.96 | 34.96 | -6.27% | 5,000,864 |
| Apr 24, 2026 | 37.68 | 37.82 | 36.60 | 37.30 | 37.30 | -2.10% | 3,342,747 |
| Apr 23, 2026 | 38.44 | 38.92 | 37.82 | 38.10 | 38.10 | -2.66% | 4,594,035 |
| Apr 22, 2026 | 39.50 | 40.76 | 38.66 | 39.14 | 39.14 | -1.21% | 3,716,324 |
| Apr 21, 2026 | 40.00 | 42.34 | 39.20 | 39.62 | 39.62 | 2.75% | 7,595,004 |
| Apr 20, 2026 | 39.14 | 39.14 | 37.32 | 38.56 | 38.56 | -1.48% | 3,745,587 |
| Apr 17, 2026 | 36.60 | 39.14 | 36.60 | 39.14 | 39.14 | 3.60% | 4,731,733 |
| Apr 16, 2026 | 36.80 | 38.02 | 36.08 | 37.78 | 37.78 | 3.28% | 6,414,645 |
| Apr 15, 2026 | 33.64 | 36.62 | 33.64 | 36.58 | 36.58 | 4.57% | 6,852,129 |
| Apr 14, 2026 | 30.08 | 34.98 | 30.08 | 34.98 | 34.98 | 13.57% | 5,880,176 |
| Apr 13, 2026 | 30.36 | 31.56 | 30.36 | 30.80 | 30.80 | -1.79% | 3,816,173 |
| Apr 10, 2026 | 31.00 | 32.14 | 30.42 | 31.36 | 31.36 | 1.75% | 4,841,375 |
| Apr 9, 2026 | 30.48 | 30.82 | 29.44 | 30.82 | 30.82 | 0.52% | 4,992,090 |
| Apr 8, 2026 | 30.54 | 32.18 | 29.42 | 30.66 | 30.66 | 5.36% | 6,413,738 |
| Apr 7, 2026 | 29.50 | 30.00 | 28.48 | 29.10 | 29.10 | 1.54% | 5,414,122 |
| Apr 2, 2026 | 29.70 | 29.70 | 28.38 | 28.66 | 28.66 | -3.31% | 4,313,305 |
| Apr 1, 2026 | 30.50 | 30.50 | 28.96 | 29.64 | 29.64 | 1.93% | 4,250,978 |
| Mar 31, 2026 | 29.26 | 29.66 | 28.78 | 29.08 | 29.08 | -0.82% | 3,210,283 |
| Mar 30, 2026 | 30.98 | 31.00 | 28.70 | 29.32 | 29.32 | -6.15% | 6,754,111 |
| Mar 27, 2026 | 33.94 | 33.94 | 30.62 | 31.24 | 31.24 | -6.30% | 6,720,972 |
| Mar 26, 2026 | 31.60 | 34.50 | 30.77 | 33.34 | 33.34 | 5.98% | 11,416,550 |
| Mar 25, 2026 | 29.14 | 31.71 | 29.08 | 31.46 | 31.46 | 8.33% | 6,374,139 |
| Mar 24, 2026 | 29.50 | 29.75 | 28.88 | 29.04 | 29.04 | -0.55% | 4,228,708 |
| Mar 23, 2026 | 28.80 | 29.56 | 27.20 | 29.20 | 29.20 | 2.46% | 5,148,222 |
| Mar 20, 2026 | 30.00 | 30.00 | 28.50 | 28.50 | 28.50 | -2.26% | 8,232,011 |
| Mar 19, 2026 | 31.04 | 31.04 | 28.90 | 29.16 | 29.16 | -4.33% | 4,870,242 |
| Mar 18, 2026 | 30.04 | 31.44 | 30.04 | 30.48 | 30.48 | -1.68% | 3,661,810 |
| Mar 17, 2026 | 29.70 | 31.04 | 29.70 | 31.00 | 31.00 | 1.84% | 2,783,933 |
| Mar 16, 2026 | 30.10 | 31.04 | 29.95 | 30.44 | 30.44 | -1.36% | 2,654,565 |
| Mar 13, 2026 | 30.50 | 31.22 | 29.66 | 30.86 | 30.86 | -0.84% | 3,616,329 |
| Mar 12, 2026 | 31.66 | 32.18 | 30.90 | 31.12 | 31.12 | -1.64% | 6,431,030 |
| Mar 11, 2026 | 32.06 | 32.06 | 30.98 | 31.64 | 31.64 | -0.32% | 4,338,884 |
| Mar 10, 2026 | 32.14 | 33.10 | 31.34 | 31.74 | 31.74 | -0.13% | 2,489,844 |
| Mar 9, 2026 | 31.18 | 32.56 | 30.68 | 31.78 | 31.78 | -1.30% | 8,543,029 |
| Mar 6, 2026 | 30.80 | 32.44 | 30.80 | 32.20 | 32.20 | 2.94% | 5,046,976 |
| Mar 5, 2026 | 32.00 | 32.68 | 31.18 | 31.28 | 31.28 | -3.40% | 3,668,851 |
| Mar 4, 2026 | 31.50 | 32.84 | 31.10 | 32.38 | 32.38 | 2.86% | 5,397,007 |
| 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 | 34.84 | 35.42 | 35.42 | -0.62% | 5,184,701 |
| 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 | 35.82 | 34.30 | 34.68 | 34.68 | -1.42% | 3,570,051 |
| Feb 20, 2026 | 35.90 | 35.90 | 34.79 | 35.18 | 35.18 | -0.23% | 1,860,939 |
| 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 | 36.86 | 35.64 | 35.86 | 35.86 | -2.61% | 2,899,854 |
| 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 | 35.48 | 36.26 | 36.26 | -2.53% | 3,854,741 |
| Feb 4, 2026 | 36.20 | 38.04 | 36.20 | 37.20 | 37.20 | 2.14% | 4,405,133 |
| Feb 3, 2026 | 36.50 | 37.74 | 36.24 | 36.42 | 36.42 | -2.88% | 15,170,150 |
| 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 | 41.74 | 40.44 | 40.90 | 40.90 | -0.29% | 2,863,456 |
| Jan 26, 2026 | 42.72 | 42.72 | 40.74 | 41.02 | 41.02 | -0.82% | 3,536,152 |
| Jan 23, 2026 | 41.78 | 42.56 | 41.26 | 41.36 | 41.36 | -1.66% | 1,430,449 |
| 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 | 44.55 | 40.71 | 44.00 | 44.00 | 0.82% | 13,591,690 |
| Jan 13, 2026 | 48.56 | 52.55 | 43.64 | 43.64 | 43.64 | -8.93% | 24,329,640 |
| Jan 12, 2026 | 47.20 | 47.98 | 46.28 | 47.92 | 47.92 | 1.27% | 2,192,579 |
| Jan 9, 2026 | 46.30 | 47.96 | 46.30 | 47.32 | 47.32 | -0.21% | 1,194,800 |
| Jan 8, 2026 | 48.00 | 48.00 | 46.33 | 47.42 | 47.42 | 0.21% | 1,728,765 |
| Jan 7, 2026 | 47.38 | 48.00 | 46.18 | 47.32 | 47.32 | 1.50% | 4,537,722 |
| Jan 6, 2026 | 46.00 | 47.32 | 45.62 | 46.62 | 46.62 | 1.39% | 2,204,361 |
| 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 | 43.98 | 42.68 | 43.42 | 43.42 | -0.41% | 1,316,795 |
| 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 | 45.52 | 43.48 | 44.54 | 44.54 | - | 2,570,070 |
| 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 | 46.02 | 43.84 | 45.56 | 45.56 | 1.83% | 1,737,414 |
| 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 |