THG Plc THG
LSE · Vereinigtes Königreich · Einzelhandel
GBp 26,04-0,12 (-0,46 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 26,04 | -0,46 % | GBp 26,10 | GBp 26,52 | GBp 25,52 | 4,77M |
| 2026-09-30 | GBp 26,16 | -0,23 % | GBp 26,98 | GBp 27,26 | GBp 26,14 | 3,67M |
| 2026-09-29 | GBp 26,22 | -1,13 % | GBp 26,50 | GBp 27,26 | GBp 26,00 | 2,46M |
| 2026-09-28 | GBp 26,52 | +0,68 % | GBp 26,30 | GBp 27,06 | GBp 26,30 | 2,83M |
| 2026-09-25 | GBp 26,34 | +0,08 % | GBp 26,20 | GBp 26,82 | GBp 26,18 | 2,03M |
| 2026-09-24 | GBp 26,32 | -2,73 % | GBp 27,54 | GBp 27,54 | GBp 26,32 | 2,34M |
| 2026-09-23 | GBp 27,06 | -1,17 % | GBp 27,00 | GBp 27,88 | GBp 26,74 | 2,15M |
| 2026-09-22 | GBp 27,38 | -0,58 % | GBp 26,50 | GBp 28,22 | GBp 26,50 | 4,34M |
| 2026-09-21 | GBp 27,54 | +4,00 % | GBp 26,80 | GBp 27,70 | GBp 26,52 | 4,82M |
| 2026-09-18 | GBp 26,48 | +2,00 % | GBp 26,00 | GBp 26,93 | GBp 25,78 | 10,38M |
| 2026-09-17 | GBp 25,96 | -3,42 % | GBp 26,60 | GBp 27,28 | GBp 25,96 | 7,60M |
| 2026-09-16 | GBp 26,88 | +1,05 % | GBp 27,20 | GBp 27,52 | GBp 26,50 | 8,70M |
| 2026-09-15 | GBp 26,60 | -0,60 % | GBp 26,14 | GBp 27,40 | GBp 26,14 | 7,42M |
| 2026-09-14 | GBp 26,76 | +1,90 % | GBp 26,64 | GBp 27,49 | GBp 26,14 | 21,60M |
| 2026-09-11 | GBp 26,26 | -5,06 % | GBp 27,60 | GBp 27,86 | GBp 26,12 | 30,99M |
| 2026-09-10 | GBp 27,66 | -12,74 % | GBp 32,50 | GBp 32,92 | GBp 26,68 | 37,19M |
| 2026-09-09 | GBp 31,70 | -3,24 % | GBp 32,50 | GBp 32,90 | GBp 31,50 | 6,06M |
| 2026-09-08 | GBp 32,76 | -2,67 % | GBp 33,50 | GBp 33,84 | GBp 32,52 | 5,15M |
| 2026-09-07 | GBp 33,66 | +1,63 % | GBp 32,44 | GBp 33,78 | GBp 32,44 | 1,04M |
| 2026-09-04 | GBp 33,12 | -0,42 % | GBp 33,08 | GBp 33,88 | GBp 32,68 | 1,48M |
| 2026-09-03 | GBp 33,26 | -1,95 % | GBp 33,96 | GBp 34,34 | GBp 32,68 | 6,39M |
| 2026-09-02 | GBp 33,92 | -1,74 % | GBp 34,12 | GBp 34,90 | GBp 33,68 | 2,43M |
| 2026-09-01 | GBp 34,52 | -0,17 % | GBp 35,18 | GBp 35,18 | GBp 33,32 | 2,78M |
| 2026-08-28 | GBp 34,58 | -0,23 % | GBp 34,98 | GBp 35,70 | GBp 34,12 | 5,64M |
| 2026-08-27 | GBp 34,66 | -1,14 % | GBp 36,00 | GBp 36,00 | GBp 34,32 | 3,98M |
| 2026-08-26 | GBp 35,06 | +0,57 % | GBp 34,20 | GBp 35,90 | GBp 34,20 | 4,68M |
| 2026-08-25 | GBp 34,86 | +1,69 % | GBp 33,50 | GBp 35,12 | GBp 33,50 | 3,78M |
| 2026-08-24 | GBp 34,28 | +1,90 % | GBp 32,54 | GBp 34,42 | GBp 32,54 | 2,90M |
| 2026-08-21 | GBp 33,64 | +1,57 % | GBp 32,90 | GBp 33,78 | GBp 32,38 | 2,15M |
| 2026-08-20 | GBp 33,12 | -0,66 % | GBp 32,42 | GBp 33,54 | GBp 32,42 | 4,19M |
| 2026-08-19 | GBp 33,34 | +0,85 % | GBp 33,48 | GBp 33,72 | GBp 32,22 | 2,13M |
| 2026-08-18 | GBp 33,06 | +3,96 % | GBp 32,14 | GBp 33,36 | GBp 31,42 | 3,17M |
| 2026-08-17 | GBp 31,80 | -1,06 % | GBp 33,04 | GBp 33,04 | GBp 31,14 | 6,55M |
| 2026-08-14 | GBp 32,14 | -1,65 % | GBp 33,50 | GBp 33,50 | GBp 32,02 | 3,08M |
| 2026-08-13 | GBp 32,68 | +0,49 % | GBp 33,00 | GBp 33,30 | GBp 31,84 | 3,29M |
| 2026-08-12 | GBp 32,52 | +0,74 % | GBp 32,90 | GBp 32,90 | GBp 31,10 | 4,08M |
| 2026-08-11 | GBp 32,28 | -4,89 % | GBp 34,96 | GBp 34,96 | GBp 32,28 | 6,25M |
| 2026-08-10 | GBp 33,94 | +1,25 % | GBp 33,74 | GBp 34,90 | GBp 33,34 | 5,31M |
| 2026-08-07 | GBp 33,52 | -0,06 % | GBp 33,80 | GBp 34,48 | GBp 32,98 | 3,74M |
| 2026-08-06 | GBp 33,54 | +5,21 % | GBp 32,04 | GBp 33,66 | GBp 31,52 | 4,69M |
| 2026-08-05 | GBp 31,88 | +3,17 % | GBp 31,18 | GBp 32,90 | GBp 31,12 | 7,66M |
| 2026-08-04 | GBp 30,90 | +0,32 % | GBp 30,82 | GBp 31,12 | GBp 30,02 | 3,33M |
| 2026-08-03 | GBp 30,80 | +1,65 % | GBp 31,20 | GBp 31,20 | GBp 30,30 | 1,71M |
| 2026-07-31 | GBp 30,30 | -2,26 % | GBp 30,88 | GBp 31,18 | GBp 30,28 | 3,08M |
| 2026-07-30 | GBp 31,00 | -0,26 % | GBp 30,68 | GBp 32,00 | GBp 30,68 | 2,97M |
| 2026-07-29 | GBp 31,08 | +1,50 % | GBp 31,26 | GBp 31,50 | GBp 30,46 | 3,33M |
| 2026-07-28 | GBp 30,62 | -0,20 % | GBp 30,56 | GBp 31,38 | GBp 30,54 | 1,66M |
| 2026-07-27 | GBp 30,68 | +1,05 % | GBp 29,80 | GBp 31,66 | GBp 29,76 | 2,47M |
| 2026-07-24 | GBp 30,36 | +0,20 % | GBp 31,04 | GBp 31,04 | GBp 29,86 | 2,47M |
| 2026-07-23 | GBp 30,30 | -3,26 % | GBp 31,72 | GBp 31,72 | GBp 30,18 | 3,20M |
| 2026-07-22 | GBp 31,32 | -0,89 % | GBp 31,92 | GBp 32,00 | GBp 31,06 | 2,99M |
| 2026-07-21 | GBp 31,60 | +4,22 % | GBp 30,20 | GBp 32,00 | GBp 29,99 | 5,13M |
| 2026-07-20 | GBp 30,32 | -1,17 % | GBp 31,40 | GBp 31,40 | GBp 30,26 | 1,83M |
| 2026-07-17 | GBp 30,68 | -3,52 % | GBp 30,60 | GBp 31,88 | GBp 30,52 | 2,68M |
| 2026-07-16 | GBp 31,80 | +3,99 % | GBp 29,70 | GBp 31,80 | GBp 29,70 | 1,95M |
| 2026-07-15 | GBp 30,58 | -2,18 % | GBp 30,66 | GBp 31,40 | GBp 29,86 | 2,42M |
| 2026-07-14 | GBp 31,26 | +0,84 % | GBp 30,20 | GBp 31,70 | GBp 30,20 | 2,28M |
| 2026-07-13 | GBp 31,00 | -0,19 % | GBp 30,78 | GBp 31,64 | GBp 30,40 | 2,21M |
| 2026-07-10 | GBp 31,06 | +3,88 % | GBp 30,50 | GBp 31,16 | GBp 29,90 | 3,13M |
| 2026-07-09 | GBp 29,90 | +1,84 % | GBp 30,00 | GBp 30,00 | GBp 28,94 | 2,75M |
| 2026-07-08 | GBp 29,36 | -2,20 % | GBp 30,84 | GBp 30,84 | GBp 28,98 | 4,59M |
| 2026-07-07 | GBp 30,02 | -4,27 % | GBp 31,26 | GBp 31,98 | GBp 30,02 | 1,61M |
| 2026-07-06 | GBp 31,36 | +0,77 % | GBp 30,80 | GBp 31,90 | GBp 30,72 | 1,41M |
| 2026-07-03 | GBp 31,12 | -1,52 % | GBp 32,02 | GBp 32,02 | GBp 31,04 | 1,30M |
| 2026-07-02 | GBp 31,60 | -0,63 % | GBp 32,20 | GBp 32,30 | GBp 31,08 | 3,71M |
| 2026-07-01 | GBp 31,80 | +5,72 % | GBp 29,68 | GBp 31,80 | GBp 29,32 | 3,57M |
| 2026-06-30 | GBp 30,08 | +2,17 % | GBp 29,30 | GBp 30,88 | GBp 29,30 | 2,74M |
| 2026-06-29 | GBp 29,44 | +0,14 % | GBp 29,40 | GBp 30,36 | GBp 29,06 | 5,12M |
| 2026-06-26 | GBp 29,40 | -0,68 % | GBp 29,22 | GBp 30,04 | GBp 29,20 | 7,28M |
| 2026-06-25 | GBp 29,60 | -2,25 % | GBp 30,28 | GBp 30,85 | GBp 29,16 | 7,61M |
| 2026-06-24 | GBp 30,28 | -1,88 % | GBp 31,00 | GBp 32,90 | GBp 29,68 | 20,75M |
| 2026-06-23 | GBp 30,86 | 0,00 % | GBp 30,24 | GBp 31,68 | GBp 29,65 | 5,71M |
| 2026-06-22 | GBp 30,86 | -2,71 % | GBp 32,40 | GBp 32,40 | GBp 30,50 | 2,90M |
| 2026-06-19 | GBp 31,72 | -0,56 % | GBp 31,16 | GBp 32,24 | GBp 31,14 | 2,55M |
| 2026-06-18 | GBp 31,90 | +0,25 % | GBp 31,08 | GBp 32,34 | GBp 31,08 | 3,46M |
| 2026-06-17 | GBp 31,82 | +0,32 % | GBp 32,30 | GBp 32,60 | GBp 31,40 | 3,31M |
| 2026-06-16 | GBp 31,72 | -1,86 % | GBp 32,40 | GBp 32,96 | GBp 31,52 | 2,58M |
| 2026-06-15 | GBp 32,32 | +1,38 % | GBp 31,50 | GBp 33,18 | GBp 31,50 | 3,12M |
| 2026-06-12 | GBp 31,88 | +2,71 % | GBp 31,60 | GBp 32,86 | GBp 31,20 | 3,18M |
| 2026-06-11 | GBp 31,04 | -0,58 % | GBp 31,00 | GBp 32,04 | GBp 30,56 | 2,31M |
| 2026-06-10 | GBp 31,22 | -1,20 % | GBp 31,50 | GBp 32,12 | GBp 31,13 | 2,46M |
| 2026-06-09 | GBp 31,60 | -0,13 % | GBp 32,42 | GBp 32,82 | GBp 31,14 | 4,00M |
| 2026-06-08 | GBp 31,64 | -1,13 % | GBp 31,76 | GBp 32,88 | GBp 31,00 | 2,30M |
| 2026-06-05 | GBp 32,00 | -4,08 % | GBp 32,50 | GBp 33,52 | GBp 32,00 | 4,45M |
| 2026-06-04 | GBp 33,36 | +1,09 % | GBp 32,76 | GBp 33,72 | GBp 32,54 | 3,64M |
| 2026-06-03 | GBp 33,00 | -1,84 % | GBp 34,38 | GBp 34,38 | GBp 32,60 | 4,22M |
| 2026-06-02 | GBp 33,62 | +2,19 % | GBp 32,50 | GBp 34,23 | GBp 32,50 | 3,42M |
| 2026-06-01 | GBp 32,90 | -1,73 % | GBp 34,10 | GBp 34,10 | GBp 32,58 | 2,17M |
| 2026-05-29 | GBp 33,48 | +3,65 % | GBp 32,80 | GBp 34,04 | GBp 32,12 | 5,36M |
| 2026-05-28 | GBp 32,30 | -1,40 % | GBp 32,80 | GBp 33,46 | GBp 31,82 | 4,42M |