THG Plc - THG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.9	35.18	35.18	35.9	34.79	1.86M
February 19, 2026	36.28	35.26	35.26	36.28	34.98	4.49M
February 18, 2026	35.9	35.62	35.62	36.24	34.76	1.74M
February 17, 2026	35.84	35.76	35.76	35.84	34.5	1.99M
February 16, 2026	35.76	35.02	35.02	35.8	34.58	4.82M
February 13, 2026	35.24	35.04	35.04	35.78	34.76	1.79M
February 12, 2026	35.6	35.1	35.1	36.62	35	2.12M
February 11, 2026	35.62	35.48	35.48	36.9	35.28	2.93M
February 10, 2026	35.46	36.5	36.5	36.72	35.46	3.84M
February 09, 2026	36	35.86	35.86	36.86	35.64	2.9M
February 06, 2026	35.42	36.82	36.82	36.82	35.16	4.7M
February 05, 2026	36.88	36.26	36.26	37.22	35.48	3.85M
February 04, 2026	36.2	37.2	37.2	38.04	36.2	4.41M
February 03, 2026	36.5	36.42	36.42	37.74	36.24	15.17M
February 02, 2026	37.2	37.5	37.5	37.75	36.4	4.13M
January 30, 2026	38.56	37.2	37.2	39.46	37.14	7.59M
January 29, 2026	40.42	38.74	38.74	40.42	38.56	3.66M
January 28, 2026	40.4	39.7	39.7	41.84	39.7	2.91M
January 27, 2026	40.9	40.9	40.9	41.74	40.44	2.86M
January 26, 2026	42.72	41.02	41.02	42.72	40.74	3.54M
January 23, 2026	41.78	41.36	41.36	42.56	41.26	1.43M
January 22, 2026	41.9	42.06	42.06	42.58	41.7	1.24M
January 21, 2026	41.58	41.68	41.68	42.08	40.3	2.55M
January 20, 2026	42	40.76	40.76	42.28	39.6	5.25M
January 19, 2026	42.68	41.7	41.7	43.3	41.3	4.1M
January 16, 2026	44.74	43.5	43.5	44.76	42.57	2.86M
January 15, 2026	43.8	43.18	43.18	45.6	43.18	7.79M
January 14, 2026	44.1	44	44	44.55	40.71	13.59M
January 13, 2026	48.56	43.64	43.64	52.55	43.64	24.33M
January 12, 2026	47.2	47.92	47.92	47.98	46.28	2.19M
January 09, 2026	46.3	47.32	47.32	47.96	46.3	1.19M
January 08, 2026	48	47.42	47.42	48	46.33	1.73M
January 07, 2026	47.38	47.32	47.32	48	46.18	4.54M
January 06, 2026	46	46.62	46.62	47.32	45.62	2.2M
January 05, 2026	47.04	45.98	45.98	48	44.58	2.48M
January 02, 2026	45.76	46.44	46.44	47.3	45.76	909,625
December 31, 2025	45.6	45.74	45.74	46.98	45.6	1.06M
December 30, 2025	46.24	46.34	46.34	46.84	45.18	3.14M
December 29, 2025	43.63	45.12	45.12	45.86	43.12	2.06M
December 24, 2025	44.46	43.96	43.96	44.6	43.5	436,907
December 23, 2025	44	44	44	44.6	43.02	1.5M
December 22, 2025	42.68	43.42	43.42	43.98	42.68	1.32M
December 19, 2025	43.4	43.6	43.6	45.08	43.12	3.61M
December 18, 2025	45.42	44.18	44.18	45.9	43.52	2.22M
December 17, 2025	43.48	44.54	44.54	45.52	43.48	2.57M
December 16, 2025	44.5	44.54	44.54	45.46	44	1.84M
December 15, 2025	44.8	45.32	45.32	46.98	44.8	1.85M
December 12, 2025	43.84	45.56	45.56	46.02	43.84	1.74M
December 11, 2025	46	44.74	44.74	46	43.64	3.22M
December 10, 2025	44.54	45.28	45.28	45.88	44.54	1.17M
December 09, 2025	46.4	45.3	45.3	46.56	45.24	3.43M
December 08, 2025	44.54	45.66	45.66	46	44.54	1.62M
December 05, 2025	45.12	45.38	45.38	46.6	44.58	2.62M
December 04, 2025	46.5	44.68	44.68	46.5	44.26	1.77M
December 03, 2025	44	45.9	45.9	46.58	43.36	4.38M
December 02, 2025	44.2	43.54	43.54	44.67	43.36	1.93M
December 01, 2025	44.42	44.2	44.2	45.54	44.06	1.5M
November 28, 2025	44.78	45.16	45.16	45.6	44.09	2.02M
November 27, 2025	43.16	44.34	44.34	44.54	43.09	3.91M
November 26, 2025	43.44	42.94	42.94	43.7	41.5	3.22M

THG Plc (THG.L) LSE