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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	338	349	344.38	349	338	326,139
September 30, 2025	335.5	338.5	334.02	344	335.5	387,274
September 29, 2025	342	339.5	335.01	345.49	339.5	749,614
September 26, 2025	335	341.5	341.5	343	333	388,203
September 25, 2025	330	335.5	335.5	336.5	330	246,614
September 24, 2025	330	332	332	332.5	325	358,680
September 23, 2025	322.5	330	330	333.5	322.5	471,085
September 22, 2025	320	321	321	323	316.5	369,816
September 19, 2025	326	320.5	320.5	331.25	319.1	548,063
September 18, 2025	326	326.5	326.5	332	326	557,016
September 17, 2025	328.5	326	326	331	325.5	334,533
September 16, 2025	326	328	328	328	322.5	223,094
September 15, 2025	327	326	326	331	323.5	346,117
September 12, 2025	330	329	329	338	328	299,405
September 11, 2025	327	332	332	337.5	327	231,234
September 10, 2025	330.5	329.5	329.5	340	322.5	397,720
September 09, 2025	326.5	333.5	333.5	335	325.5	314,815
September 08, 2025	329	326.5	326.5	336.5	326	258,618
September 05, 2025	342.64	330.5	330.5	345	329.5	544,472
September 04, 2025	327	342.5	342.5	344.5	327	1.41M
September 03, 2025	328	329	329	338.9	324.5	723,399
September 02, 2025	335	323.5	323.5	338.5	323.5	531,205
September 01, 2025	330.71	334	334	340	324	414,746
August 29, 2025	322	328.5	328.5	336.5	321	738,303
August 28, 2025	342	322.5	322.5	351.5	311	1.15M
August 27, 2025	324.5	332	332	334.66	320	540,536
August 26, 2025	322.5	323	323	326.3	320.65	582,801
August 22, 2025	316.25	322.5	322.5	323.5	314	475,040
August 21, 2025	305	314	314	316	305	261,651
August 20, 2025	300	306.5	306.5	306.5	297.5	582,394
August 19, 2025	305	302	302	305	297.94	175,993
August 18, 2025	303.5	298	298	303.5	294	370,421
August 15, 2025	295	303.5	303.5	307	295	173,699
August 14, 2025	296.5	297	297	301.5	296.5	258,575
August 13, 2025	313	299.5	299.5	313	299	156,003
August 12, 2025	306	309	309	309	301	152,618
August 11, 2025	300	302.5	302.5	307	300	204,533
August 08, 2025	300	304	304	308	300	128,446
August 07, 2025	314	306.5	306.5	314	306.5	183,323
August 06, 2025	314.5	310.5	310.5	315.5	303.5	178,922
August 05, 2025	294	310.5	310.5	312.5	290.5	731,436
August 04, 2025	297	293	293	301	288.5	1.12M
August 01, 2025	314	297.5	297.5	317	296	657,630
July 31, 2025	319.14	315	315	321	313.5	145,452
July 30, 2025	317	318.5	318.5	325.5	315	192,618
July 29, 2025	320.3	319	319	322.5	317.5	130,175
July 28, 2025	316.43	318	318	324	312.5	219,398
July 25, 2025	309.62	313.5	313.5	316	308.21	195,597

Hunting PLC (HTG.L) LSE