THG Plc THG
LSE · United Kingdom · Retail Trade
GBp 26.04-0.12 (-0.46%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 32.76 | +0.61% | GBp 31.70 | GBp 33.88 | GBp 31.70 | 3.13M |