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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	44.58	43.1	43.1	45.22	42.92	3.09M
November 06, 2025	44.85	44.82	44.82	46.64	44.5	2.2M
November 05, 2025	45	45.68	45.68	45.96	44.25	3.53M
November 04, 2025	46.7	45.4	45.4	46.7	44.74	3.01M
November 03, 2025	45.88	45.94	45.94	47.14	45.36	1.96M
October 31, 2025	47.5	46.48	46.48	47.62	46.26	2.54M
October 30, 2025	47.66	47.24	47.24	47.83	45.38	3.33M
October 29, 2025	47.9	47.62	47.62	48	45.8	3.01M
October 28, 2025	48.38	46.66	46.66	48.5	46.22	3.03M
October 27, 2025	48.3	47.36	47.36	48.3	45.54	4.92M
October 24, 2025	48.78	47.7	47.7	49.56	47.19	5.44M
October 23, 2025	48.2	48.88	48.88	52.5	47.66	12.13M
October 22, 2025	46.2	47.76	47.76	48.5	45.3	9.25M
October 21, 2025	45.8	45.76	45.76	45.8	44	3.93M
October 20, 2025	43.62	45	45	45.64	43.08	6.5M
October 17, 2025	43.4	43.38	43.38	43.68	41.13	5.67M
October 16, 2025	44.76	43	43	44.98	42.28	11.47M
October 15, 2025	42.4	44	44	44.76	42.24	11.97M
October 14, 2025	40	41.76	41.76	42.04	38.24	16.24M
October 13, 2025	36.66	37.42	37.42	38.6	36.52	4.76M
October 10, 2025	37	36.66	36.66	39.4	36.2	3.92M
October 09, 2025	37.28	37.18	37.18	37.86	36.42	3.13M
October 08, 2025	37.2	37.28	37.28	38.02	36.9	2.81M
October 07, 2025	37.22	38	38	38.52	37.22	1.83M
October 06, 2025	39.3	38.2	38.2	39.3	37.5	2.44M
October 03, 2025	39.3	38.82	38.82	39.3	38.13	2.91M
October 02, 2025	36.52	39.06	39.06	39.22	36.52	3.96M
October 01, 2025	38	37.54	37.54	38	36.62	3.5M
September 30, 2025	36.56	37.52	37.52	37.56	36.14	2.89M
September 29, 2025	37.28	37.24	37.24	38.14	36.15	3.42M
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

THG Plc (THG.L) LSE