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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.36	37	37	37	34.2	5.56M
September 25, 2025	36.92	35.4	35.4	38.1	35.22	4.42M
September 24, 2025	38.14	38.1	38.1	38.94	37.1	5.27M
September 23, 2025	37.18	38.38	38.38	39.8	37.16	25.13M
September 22, 2025	36.28	36.68	36.68	37.83	35.56	3.91M
September 19, 2025	36.94	35.82	35.82	37.36	35.27	7.63M
September 18, 2025	36.92	37.08	37.08	37.78	36	7.84M
September 17, 2025	31.24	36.54	36.54	36.8	30.89	15.06M
September 16, 2025	28.78	31	31	31.54	28.78	5.86M
September 15, 2025	30	29.42	29.42	30.74	28.68	5.37M
September 12, 2025	30.5	30.34	30.34	31.88	30.06	6.99M
September 11, 2025	28.7	30.5	30.5	33.92	27.57	20.69M
September 10, 2025	26.52	28.66	28.66	28.66	26.52	3.77M
September 09, 2025	27.09	27.1	27.1	28	26.2	4.93M
September 08, 2025	27.81	27.08	27.08	28.16	26.94	2.22M
September 05, 2025	26.74	27.68	27.68	28.1	26.74	1.83M
September 04, 2025	26.74	27	27	27.5	26.74	2.83M
September 03, 2025	27.52	27.34	27.34	27.54	27.1	2.41M
September 02, 2025	28	26.98	26.98	28.42	26.98	4.64M
September 01, 2025	28.6	28.08	28.08	29.24	28.02	1.77M
August 29, 2025	29.42	28.54	28.54	30.62	28.54	2.29M
August 28, 2025	30	29.88	29.88	30.7	29.59	2.94M
August 27, 2025	30.52	30.1	30.1	31.18	30.1	1.79M
August 26, 2025	30.85	30.94	30.94	31.78	30.4	2.81M
August 22, 2025	30	31.22	31.22	31.78	29.72	2.38M
August 21, 2025	29.8	29.74	29.74	30.18	29.16	3.35M
August 20, 2025	29.74	29.76	29.76	30.52	29.5	2.58M
August 19, 2025	31.42	30.08	30.08	31.46	29.98	2.42M
August 18, 2025	31.26	30.82	30.82	32.2	30.44	2.79M
August 15, 2025	31.74	31.54	31.54	32.34	31.26	2.56M
August 14, 2025	31.2	31.74	31.74	31.98	31.16	2.1M
August 13, 2025	32.5	31.44	31.44	33.16	31.34	3.25M
August 12, 2025	34.26	32.38	32.38	35.17	32.3	3.65M
August 11, 2025	36.16	34.22	34.22	36.34	33.38	6.34M
August 08, 2025	33.1	35.74	35.74	35.88	32.8	10.22M
August 07, 2025	30.68	33.34	33.34	33.42	30.68	7.78M
August 06, 2025	31.5	31.7	31.7	33.01	29.6	13.34M
August 05, 2025	30	30.58	30.58	30.92	30	2.95M
August 04, 2025	29.34	30.16	30.16	30.8	29.34	5.61M
August 01, 2025	30.04	30.2	30.2	31.14	29.44	2.71M
July 31, 2025	30	30.32	30.32	31	29.96	5.75M
July 30, 2025	30.4	30.28	30.28	30.9	29.8	4.77M
July 29, 2025	31.6	30.4	30.4	32.62	30.4	4.06M
July 28, 2025	31.8	31.88	31.88	33.62	31.58	4.48M
July 25, 2025	30.8	31.7	31.7	31.78	30.46	1.94M
July 24, 2025	31.42	31.26	31.26	31.88	31.1	2.5M
July 23, 2025	32.22	31.42	31.42	32.39	31.18	5.17M
July 22, 2025	32.68	32.32	32.32	33.02	32.08	1.66M
July 21, 2025	33.4	33	33	33.78	32.4	1.73M
July 18, 2025	33.2	33.16	33.16	33.78	32.8	1.47M
July 17, 2025	31.6	33	33	33.96	31.45	5.84M
July 16, 2025	30.84	31.78	31.78	31.98	30.62	2.83M
July 15, 2025	30.3	31.12	31.12	31.72	30.24	2.51M
July 14, 2025	31.08	30.94	30.94	31.96	30.64	3.84M
July 11, 2025	32.96	31.5	31.5	34.06	31.5	3.29M
July 10, 2025	32.08	33.72	33.72	34	32.08	3.22M
July 09, 2025	31.86	32.98	32.98	33.18	30.92	3.42M
July 08, 2025	31	31.8	31.8	32.14	30.81	2.78M
July 07, 2025	32.5	31.52	31.52	32.5	30.96	2.32M
July 04, 2025	31.64	32.2	32.2	32.5	30.98	3.06M

THG Plc (THG.L) LSE