Hunting PLC (HTG.L) LSE

467.50

+4(+0.86%)

Updated at June 02 04:36PM

Currency In GBp

HTG.L Historical Return

If you invested 1000 GBp in Hunting PLC (HTG.L) 10 years ago, it would be worth 1,753.3 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,949.7 GBp, while 1000 GBp invested 1 year ago would be worth 1,825.74 GBp. This corresponds to total returns of 75.33%, 94.97%, 82.57%, respectively, with annualized returns of 5.77%, 14.28%, 82.57%.

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 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
March 24, 2026	452	480	480	484	452	260,038
March 23, 2026	455	472.5	472.5	483.5	455	346,456
March 20, 2026	502	472.5	472.5	502	469	1.25M
March 19, 2026	456	482	482	484.5	456	391,291
March 18, 2026	478.5	478.5	478.5	499	475	200,600
March 17, 2026	483.5	479	479	488	474	531,328
March 16, 2026	462.5	481	481	487.35	462.5	481,904
March 13, 2026	485	480	480	507	478.58	491,779
March 12, 2026	502	498	498	512	495	557,930
March 11, 2026	499.5	510	510	530	499.5	555,966
March 10, 2026	497.5	520	520	526	495.5	4.57M
March 09, 2026	500	503	503	508	493.5	1.01M
March 06, 2026	490	509	509	522	488.35	1.49M
March 05, 2026	515	495	495	553	495	1.14M