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 1,060 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,138.58 GBp, while 1000 GBp invested 1 year ago would be worth 1,232.1 GBp. This corresponds to total returns of 6%, 113.86%, 23.21%, respectively, with annualized returns of 0.58%, 16.42%, 23.21%.

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
September 11, 2026	413	400	400	413	392.5	181,656
September 10, 2026	390	396.5	396.5	407	390	182,704
September 09, 2026	405	406	406	408	401	202,366
September 08, 2026	390	406	406	414	390	499,241
September 07, 2026	410.5	409	409	412.5	402	267,666
September 04, 2026	417	400.5	400.5	417	396	538,393
September 03, 2026	407	400	400	417.5	396.5	354,381
September 02, 2026	425	405.5	405.5	425	405.5	392,272
September 01, 2026	402.5	415.5	415.5	424	402.5	632,002
August 28, 2026	413.5	408.5	408.5	421.5	407	710,064
August 27, 2026	395	413	413	419.5	395	815,725
August 26, 2026	395.5	400	400	403.5	387.98	660,347
August 25, 2026	394.5	394	394	402.77	390	507,176
August 24, 2026	400	393.5	393.5	415.5	389	872,407
August 21, 2026	426.5	405	405	426.5	380	2.39M
August 20, 2026	450.5	473.5	473.5	477.5	450.5	256,739
August 19, 2026	489.5	471.5	471.5	496	470.5	291,338
August 18, 2026	479	487.5	487.5	499.5	470.5	257,836
August 17, 2026	490	491	491	496	471.5	159,248
August 14, 2026	487	488	488	489	466.5	210,993
August 13, 2026	483	482	482	487.5	473.2	169,904
August 12, 2026	475.5	478	478	483	474.95	212,298
August 11, 2026	473.5	474.5	474.5	476.5	454.25	292,976
August 10, 2026	463.5	451.5	451.5	463.5	443	180,535
August 07, 2026	468.5	443	443	468.5	436.55	212,895
August 06, 2026	462.5	447	447	462.5	439.5	321,818
August 05, 2026	450	444	444	469.5	441.5	292,856
August 04, 2026	466	448.5	448.5	466	443	192,350
August 03, 2026	464	447.5	447.5	464	435.5	224,793
July 31, 2026	430	443.5	443.5	450	430	211,115
July 30, 2026	431.5	440	440	446	425.48	260,914
July 29, 2026	445	431	431	462.5	426.5	801,220
July 28, 2026	446.5	448	448	464.5	444.25	500,675
July 27, 2026	484	470	470	484	461.73	630,816
July 23, 2026	476.5	475.5	475.5	482	468	147,416
July 22, 2026	465.14	473.5	473.5	475	453	179,514
July 21, 2026	477	463.5	463.5	477	456.5	137,324
July 20, 2026	475	459.5	459.5	475	434	185,989
July 17, 2026	452	453	453	467.5	450	152,530
July 16, 2026	456	457.5	457.5	461.5	452.5	231,383
July 15, 2026	472.5	459	459	475	452	327,623
July 14, 2026	455.5	450	450	467	447.5	236,691
July 13, 2026	457	451	451	457.5	435.5	274,710
July 10, 2026	432	440	440	440	430	188,310
July 09, 2026	435	430.5	430.5	441	426	298,656
July 08, 2026	428	436	436	436	422	569,603
July 07, 2026	445.5	421	421	445.5	421	194,735
July 06, 2026	440.5	427.5	427.5	448.5	415.5	223,365
July 03, 2026	457	440	440	457	429	148,835
July 02, 2026	444.05	435.5	435.5	463	433.5	229,936
July 01, 2026	462.5	445	445	462.5	434.5	309,793
June 30, 2026	425.5	443	443	450	425.5	245,993
June 29, 2026	470	445	445	470	445	178,453
June 26, 2026	483.5	450	450	483.5	447	210,646
June 25, 2026	472	460.5	460.5	472	456	210,718
June 24, 2026	478.46	462	462	479	453.5	257,274
June 23, 2026	486	477.5	477.5	486	468	154,104
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