Hunting PLC - HTG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	360.5	361.5	361.5	364.5	359.5	47,353
December 23, 2025	364.5	362	362	375	361	136,098
December 22, 2025	375	366.5	366.5	375	355	322,992
December 19, 2025	381.5	357.5	357.5	381.5	355.02	659,139
December 18, 2025	368	366	366	373	362	471,323
December 17, 2025	386	372	372	392	370	1.55M
December 16, 2025	383	390	390	395.5	383	346,081
December 15, 2025	390.5	390.5	390.5	395	387	341,330
December 12, 2025	395	387.5	387.5	395	385	228,945
December 11, 2025	375	386.5	386.5	394.5	375	365,765
December 10, 2025	400	390	390	400	389.5	355,605
December 09, 2025	373.5	389	389	396.5	373.5	609,880
December 08, 2025	390.5	393	393	397.5	390	325,647
December 05, 2025	400	392.5	392.5	400	376.5	257,759
December 04, 2025	396	396	396	396	386	367,423
December 03, 2025	363	386	386	388.5	350.5	986,435
December 02, 2025	374.5	364.5	364.5	375	362.5	492,747
December 01, 2025	366	374.5	374.5	386.5	366	526,905
November 28, 2025	375	370.5	370.5	375	366	254,954
November 27, 2025	350	366.5	366.5	369.5	350	212,427
November 26, 2025	375	367	367	375	363.5	224,147
November 25, 2025	360.5	368.5	368.5	369.5	359	293,455
November 24, 2025	358	358	358	359	352	694,439
November 21, 2025	361.5	357.5	357.5	367	355.5	358,111
November 20, 2025	368	370	370	376	363	479,490
November 19, 2025	370	364	364	370	362.5	652,919
November 18, 2025	360.5	363.5	363.5	367.5	358.5	1.2M
November 17, 2025	350	368.5	368.5	370	350	425,423
November 14, 2025	359	362.5	362.5	363	351.5	591,211
November 13, 2025	350	358.5	358.5	362	350	1.12M
November 12, 2025	373	357	357	373	357	791,362
November 11, 2025	360	363	363	366	357.5	1.25M
November 10, 2025	364	360	360	364	351	878,980
November 07, 2025	364	350.5	350.5	364	350.5	376,834
November 06, 2025	356.5	356.5	356.5	364	356.5	445,890
November 05, 2025	342.5	361	361	361	342.5	461,944
November 04, 2025	356.5	351	351	358	347	373,088
November 03, 2025	342.5	358.5	358.5	359.5	340.5	488,404
October 31, 2025	344	341.5	341.5	347.5	338	708,444
October 30, 2025	342	342.5	342.5	346	336	577,743
October 29, 2025	332.5	344	344	348	332.5	349,927
October 28, 2025	355	347.5	347.5	355	338	226,635
October 27, 2025	349	347.5	347.5	354	342.5	349,100
October 24, 2025	355	351.5	351.5	355	341	478,965
October 23, 2025	327	349	349	352	314.5	837,779
October 22, 2025	328.5	329	329	332	321.5	809,523
October 21, 2025	330.5	321	321	330.5	314	265,273
October 20, 2025	300	315.5	315.5	316	300	317,937
October 17, 2025	336.5	311	311	336.5	306.33	504,807
October 16, 2025	315	323.5	323.5	327	315	330,748
October 15, 2025	329	321.5	321.5	333	321.5	350,337
October 14, 2025	341.5	329.5	329.5	341.5	319	311,225
October 13, 2025	316.14	324.5	324.5	326	315.5	325,467
October 10, 2025	336.5	319	319	336.5	319	344,645
October 09, 2025	325	334	334	340.5	325	399,724
October 08, 2025	336.5	336.5	336.5	340.5	330	274,956
October 07, 2025	336	336.5	336.5	341	333	211,557
October 06, 2025	348.5	338.5	338.5	352	337.5	274,854
October 03, 2025	343	347	347	350.54	343	331,494
October 02, 2025	348	343	343	349.5	342.32	255,431

Hunting PLC (HTG.L) LSE