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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	42.02	42.82	42.82	43.38	41.58	2.32M
November 24, 2025	42.06	42.7	42.7	44.35	42	3.81M
November 21, 2025	41.58	42.68	42.68	43.48	39.7	13.58M
November 20, 2025	43.2	42.1	42.1	44.04	42.08	1.66M
November 19, 2025	43.22	42.7	42.7	43.81	42.28	1.51M
November 18, 2025	43.85	42.68	42.68	43.85	41.9	5.27M
November 17, 2025	45.94	43.74	43.74	46.74	43.74	4.77M
November 14, 2025	46.7	45.02	45.02	46.7	43.8	2.83M
November 13, 2025	46	46.12	46.12	47.08	45.62	3.46M
November 12, 2025	45.72	46.02	46.02	46.54	44.56	2.82M
November 11, 2025	45	45.06	45.06	45.56	44.14	2.89M
November 10, 2025	42.04	44.28	44.28	45.8	42.04	3.76M
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

THG Plc (THG.L) LSE