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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hunting PLC (HTG.L) LSE