Hunting PLC (HTG.L) LSE

Currency In GBp

HTG.L Historical Return

If you invested 1000 GBp in Hunting PLC (HTG.L) 10 years ago, it would be worth 1,262.71 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,127.8 GBp, while 1000 GBp invested 1 year ago would be worth 1,837.16 GBp. This corresponds to total returns of 26.27%, 112.78%, 83.72%, respectively, with annualized returns of 2.36%, 16.29%, 83.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HTG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	496	474	474	496	468	192,584
June 19, 2026	477	465.5	465.5	487	465.5	674,788
June 18, 2026	493.5	475.5	475.5	500	466.5	919,571
June 17, 2026	485.5	495	495	497.5	477.42	459,578
June 16, 2026	484	485.5	485.5	493.5	478	492,723
June 15, 2026	489.5	484	484	492.75	476	404,294
June 12, 2026	477	489.5	489.5	491	470.5	310,635
June 11, 2026	456	476.5	476.5	477	456	230,730
June 10, 2026	456	470.5	470.5	470.5	456	152,481
June 09, 2026	457	463.5	463.5	482	457	230,612
June 08, 2026	483	477	477	485.5	471.5	268,906
June 05, 2026	450	472.5	472.5	478	450	323,943
June 04, 2026	458	466	466	469	455.5	287,603
June 03, 2026	444.5	461	461	480	444.5	376,237
June 02, 2026	442	467.5	467.5	476	442	344,319
June 01, 2026	463	463.5	463.5	481	450	373,549
May 29, 2026	483	465.5	465.5	483	465.5	504,315
May 28, 2026	489	474.5	474.5	489	469.5	177,400
May 27, 2026	496.5	478	478	503	468.71	423,532
May 26, 2026	484.5	495	495	503	481.68	449,700
May 22, 2026	513	484.5	484.5	513	483	353,010
May 21, 2026	494	498	498	502	492.5	208,508
May 20, 2026	509	495	495	509	494.5	224,450
May 19, 2026	507	505	505	510	498	198,794
May 18, 2026	503	506	506	510	496	333,857
May 15, 2026	521	503	503	523	501	255,001
May 14, 2026	490	512	512	513	490	227,557
May 13, 2026	480	500	500	505	480	335,425
May 12, 2026	495.5	491	491	500.28	489.5	194,026
May 11, 2026	500	495.5	495.5	500	480	250,854
May 08, 2026	479	486.5	486.5	491.35	478.5	186,014
May 07, 2026	515	485.5	485.5	515	483.5	334,130
May 06, 2026	519	500	500	521	491.5	344,727
May 05, 2026	501	517	517	517	501	500,623
May 01, 2026	483.5	510	510	511	483.5	130,793
April 30, 2026	479	508	508	512	479	407,437
April 29, 2026	515	498.5	498.5	520.46	498.5	368,466
April 28, 2026	500	508	508	508	497.67	366,506
April 27, 2026	471	497.5	497.5	505.38	471	298,027
April 24, 2026	519	495.5	495.5	519	486.5	321,335
April 23, 2026	471	495.5	495.5	500	471	277,694
April 22, 2026	484	494.5	494.5	502	473.5	935,757
April 21, 2026	460	482	482	482	460	718,672
April 20, 2026	466	467	467	485.5	458.5	900,147
April 17, 2026	512	472	472	512	472	551,059
April 16, 2026	460	488.5	488.5	489.5	460	481,058
April 15, 2026	498.5	480	480	515	476.5	687,252
April 14, 2026	508	508	508	510	498.5	238,292
April 13, 2026	490	506	506	511	490	2.63M
April 10, 2026	513	489.5	489.5	513	486.5	437,439
April 09, 2026	514	493.5	493.5	514	488.5	380,934
April 08, 2026	519	499	499	519	478.5	719,146
April 07, 2026	481	487	482.07	501	481	340,406
April 02, 2026	483.5	491	491	493	480.5	177,811
April 01, 2026	472	484.5	484.5	502	472	254,022
March 31, 2026	470	496	496	500.25	470	437,225
March 30, 2026	480	487.5	487.5	507	480	542,978
March 27, 2026	490	491	491	502	480	313,210
March 26, 2026	479	499.5	499.5	499.5	477	319,135
March 25, 2026	476.29	483.5	483.5	489.5	476.29	321,376